Kuwait National Cinema Company (K.P.S.C) (KWSE:KCIN)
Kuwait · Delayed Price · Currency is KWD 1.271
-0.004 (-0.31%)
At close: Oct 28, 2026
KWSE:KCIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.31% | 6,941 |
| Oct 27, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -6.04% | 77 |
| Oct 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 6.85% | 31 |
| Oct 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.08% | 2,375 |
| Oct 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.08% | 2,001 |
| Oct 13, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | 0.95% | 430 |
| Oct 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.55% | 1 |
| Oct 1, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 30, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.23% | 3,473 |
| Sep 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 28, 2026 | 1.32 | 1.35 | 1.29 | 1.29 | 1.29 | 3.12% | 26,504 |
| Sep 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.72% | 100 |
| Sep 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 21, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -2.58% | 131 |
| Sep 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 11,741 |
| Sep 17, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | 2.25% | 59,016 |
| Sep 16, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | - | 10 |
| Sep 15, 2026 | 1.30 | 1.34 | 1.29 | 1.29 | 1.29 | -0.08% | 2,280 |
| Sep 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 13, 2026 | 1.25 | 1.34 | 1.25 | 1.29 | 1.29 | -0.62% | 201 |
| Sep 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 15,000 |
| Sep 9, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | 0.78% | 3,700 |
| Sep 8, 2026 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -3.95% | 13,403 |
| Sep 7, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.07% | 2,000 |
| Sep 6, 2026 | 1.34 | 1.34 | 1.25 | 1.34 | 1.34 | 7.18% | 475 |
| Sep 3, 2026 | 1.28 | 1.35 | 1.25 | 1.25 | 1.25 | -7.04% | 725 |
| Sep 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 1, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 4.57% | 314 |
| Aug 31, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -4.73% | 546 |
| Aug 30, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | - | 1,002 |
| Aug 26, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | -0.07% | 8,064 |
| Aug 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 5.04% | 4 |
| Aug 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |