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
0.0615
-0.0003 (-0.49%)
At close: Sep 2, 2025

KWSE:KGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 20250.060.060.060.060.06-1.00%421,584
Aug 10, 20250.060.060.060.060.06-1.15%4,559,557
Aug 7, 20250.060.060.060.060.063.41%1,432,661
Aug 6, 20250.060.060.060.060.06-0.68%445,392
Aug 5, 20250.060.060.060.060.060.17%645,372
Aug 4, 20250.060.060.060.060.06-0.34%1,066,876
Aug 3, 20250.060.060.060.060.063.68%2,995,953
Jul 31, 20250.060.060.060.060.060.35%2,211,676
Jul 30, 20250.060.060.060.060.06-0.18%321,291
Jul 29, 20250.060.060.050.060.064.20%290,065
Jul 28, 20250.060.060.050.050.05-6.34%1,543,652
Jul 27, 20250.060.060.060.060.06-1.68%481,949
Jul 24, 20250.060.060.060.060.062.06%823,289
Jul 23, 20250.060.060.060.060.06-6.13%1,645,764
Jul 22, 20250.060.060.060.060.062.48%2,284,754
Jul 21, 20250.060.060.060.060.064.31%2,295,370
Jul 20, 20250.060.060.060.060.062.47%3,488,912
Jul 17, 20250.060.060.060.060.06-2.75%873,427
Jul 16, 20250.060.060.060.060.06-0.17%330,750
Jul 15, 20250.060.060.060.060.060.34%396,865
Jul 14, 20250.060.060.060.060.061.57%225,317
Jul 13, 20250.060.060.060.060.06-1.38%177,905
Jul 10, 20250.060.060.060.060.060.69%39,610
Jul 9, 20250.060.060.060.060.061.05%174,956
Jul 8, 20250.060.060.060.060.06-3.06%284,031
Jul 7, 20250.060.060.060.060.060.34%87,913
Jul 6, 20250.060.060.060.060.061.56%557,418
Jul 3, 20250.060.060.060.060.06-0.35%1,456,202
Jul 2, 20250.060.060.060.060.06-0.17%27,041
Jul 1, 20250.060.060.060.060.061.75%94,370
Jun 30, 20250.060.060.060.060.06-1.72%350,342
Jun 29, 20250.060.060.060.060.06-3.33%527,800
Jun 25, 20250.060.060.060.060.064.35%851,589