Kuwait National Cinema Company (K.P.S.C) (KWSE:KCIN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.207
-0.043 (-3.44%)
At close: May 14, 2026
KWSE:KCIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.32 | 1.35 | 1.21 | 1.21 | 1.21 | -3.44% | 432 |
| May 13, 2026 | 1.35 | 1.35 | 1.20 | 1.25 | 1.25 | - | 72 |
| May 12, 2026 | 1.35 | 1.35 | 1.20 | 1.25 | 1.25 | -3.77% | 10,499 |
| May 11, 2026 | 1.22 | 1.35 | 1.20 | 1.30 | 1.30 | 3.92% | 807 |
| May 10, 2026 | 1.29 | 1.36 | 1.25 | 1.25 | 1.25 | -3.33% | 4,001 |
| May 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.00% | 221 |
| May 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 5, 2026 | 1.36 | 1.36 | 1.25 | 1.36 | 1.36 | 7.42% | 111 |
| May 4, 2026 | 1.36 | 1.36 | 1.27 | 1.27 | 1.27 | -4.74% | 430 |
| May 3, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | -2.28% | 102 |
| Apr 30, 2026 | 1.32 | 1.36 | 1.27 | 1.36 | 1.36 | 4.69% | 4 |
| Apr 29, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -1.44% | 511 |
| Apr 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.46% | 1 |
| Apr 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.59% | 100 |
| Apr 26, 2026 | 1.30 | 1.32 | 1.26 | 1.32 | 1.32 | -0.68% | 7,602 |
| Apr 23, 2026 | 1.30 | 1.33 | 1.24 | 1.33 | 1.33 | -2.56% | 25,135 |
| Apr 22, 2026 | 1.35 | 1.37 | 1.29 | 1.37 | 1.37 | 10.98% | 1,551 |
| Apr 21, 2026 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | -8.82% | 26,879 |
| Apr 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.17% | 8 |
| Apr 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Apr 16, 2026 | 1.34 | 1.37 | 1.28 | 1.37 | 1.37 | 11.89% | 893 |
| Apr 15, 2026 | 1.35 | 1.35 | 1.17 | 1.22 | 1.22 | -0.73% | 1,113 |
| Apr 14, 2026 | 1.36 | 1.36 | 1.23 | 1.23 | 1.23 | -0.73% | 1,101 |
| Apr 13, 2026 | 1.37 | 1.37 | 1.24 | 1.24 | 1.24 | -5.06% | 4,901 |
| Apr 12, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.22 | 0.08% | 1,202 |
| Apr 9, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.22 | -4.12% | 711 |
| Apr 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.28 | -0.88% | 14 |
| Apr 7, 2026 | 1.30 | 1.37 | 1.26 | 1.37 | 1.29 | - | 3,350 |
| Apr 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.29 | - | - |
| Apr 5, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.29 | 6.28% | 11 |
| Apr 2, 2026 | 1.38 | 1.38 | 1.22 | 1.29 | 1.21 | 2.71% | 69 |
| Apr 1, 2026 | 1.38 | 1.38 | 1.26 | 1.26 | 1.18 | -0.32% | 1,175 |
| Mar 31, 2026 | 1.27 | 1.39 | 1.26 | 1.26 | 1.18 | -0.16% | 19,967 |
| Mar 30, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.18 | -8.15% | 6,087 |
| Mar 29, 2026 | 1.27 | 1.50 | 1.25 | 1.37 | 1.29 | 4.17% | 36,016 |
| Mar 26, 2026 | 1.39 | 1.39 | 1.25 | 1.32 | 1.24 | 4.52% | 2,203 |
| Mar 25, 2026 | 1.48 | 1.50 | 1.26 | 1.26 | 1.18 | -6.31% | 30,121 |
| Mar 24, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.26 | 4.50% | 501 |
| Mar 18, 2026 | 1.49 | 1.49 | 1.29 | 1.29 | 1.21 | -4.87% | 601 |
| Mar 17, 2026 | 1.43 | 1.43 | 1.36 | 1.36 | 1.27 | -9.61% | 600 |
| Mar 16, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.41 | 4.46% | 103 |
| Mar 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.35 | - | - |
| Mar 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.35 | - | - |
| Mar 11, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.35 | 2.14% | 6,408 |
| Mar 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.32 | - | - |
| Mar 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.32 | - | - |
| Mar 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.32 | - | - |
| Mar 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.32 | - | - |
| Mar 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.32 | -2.36% | 4,000 |
| Mar 3, 2026 | 1.45 | 1.45 | 1.35 | 1.44 | 1.35 | 3.15% | 6,039 |