Skip to main content
logo
Kuwait and Gulf Link Transport Company K.P.S.C. (KWSE:KGL)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.1090
+0.0020 (1.87%)
At close: Oct 21, 2025

KWSE:KGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20250.110.110.110.110.111.87%4,291,137
Oct 20, 20250.100.110.100.110.112.88%10,034,490
Oct 19, 20250.110.110.100.100.10-5.45%5,825,300
Oct 16, 20250.110.110.110.110.11-9,780,070
Oct 15, 20250.110.120.110.110.11-0.90%19,248,920
Oct 14, 20250.120.120.110.110.11-5.93%22,437,840
Oct 13, 20250.120.130.120.120.120.85%48,091,630
Oct 12, 20250.100.120.100.120.1214.71%58,643,500
Oct 9, 20250.090.110.090.100.1012.09%39,116,110
Oct 8, 20250.090.100.090.090.091.90%14,968,930
Oct 7, 20250.090.100.090.090.09-4.29%6,058,787
Oct 6, 20250.100.100.090.090.09-0.74%7,398,424
Oct 5, 20250.090.100.090.090.097.92%17,697,520
Oct 2, 20250.090.090.090.090.090.23%5,393,167
Oct 1, 20250.090.090.090.090.09-3.44%4,636,925
Sep 30, 20250.090.100.090.090.09-3.74%9,748,025
Sep 29, 20250.080.090.080.090.0911.58%14,637,360
Sep 28, 20250.090.090.080.080.08-5.74%4,194,625
Sep 25, 20250.090.090.090.090.09-2.31%5,697,737
Sep 24, 20250.090.090.090.090.09-2.15%15,327,260
Sep 23, 20250.090.100.090.090.090.43%34,294,640
Sep 22, 20250.070.100.070.090.0930.61%28,420,700
Sep 21, 20250.070.080.070.070.078.91%12,120,740
Sep 18, 20250.070.070.060.070.07-0.91%2,685,484
Sep 17, 20250.070.070.060.070.072.66%1,265,643
Sep 16, 20250.060.070.060.060.061.59%10,840,790
Sep 15, 20250.060.060.060.060.065.00%2,112,797
Sep 14, 20250.060.060.060.060.06-3.07%1,803,247
Sep 11, 20250.060.060.060.060.06-1.90%1,310,031
Sep 10, 20250.060.070.060.060.06-2.77%2,109,593
Sep 9, 20250.070.070.060.060.060.62%2,140,740
Sep 8, 20250.060.070.060.060.061.90%13,945,090
Sep 7, 20250.060.060.060.060.061.12%2,975,958
Sep 3, 20250.060.060.060.060.061.79%1,364,940
Sep 2, 20250.060.060.060.060.06-0.49%53,612
Sep 1, 20250.060.060.060.060.063.00%297,272
Aug 31, 20250.060.060.060.060.06-3.23%422,912
Aug 28, 20250.060.060.060.060.06-1.90%588,000
Aug 27, 20250.070.070.060.060.06-3.51%2,490,261
Aug 26, 20250.060.070.060.070.075.65%10,781,350
Aug 25, 20250.060.060.060.060.06-1.43%1,063,143
Aug 24, 20250.060.060.060.060.062.78%1,585,778
Aug 21, 20250.060.060.060.060.062.86%1,789,775
Aug 20, 20250.060.060.060.060.061.71%866,908
Aug 19, 20250.060.060.060.060.06-1.02%299,500
Aug 18, 20250.060.060.060.060.061.03%647,432
Aug 17, 20250.060.060.060.060.06-1.18%689,396
Aug 14, 20250.060.060.060.060.06-4.36%2,316,240
Aug 13, 20250.060.060.060.060.063.17%1,095,404
Aug 12, 20250.060.060.060.060.061.01%787,334