Kuwait and Gulf Link Transport Company K.P.S.C. (KWSE:KGL)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.0838
-0.0051 (-5.74%)
At close: Sep 28, 2025
KWSE:KGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.31% | 5,697,737 |
| Sep 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.15% | 15,327,260 |
| Sep 23, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 0.43% | 34,294,640 |
| Sep 22, 2025 | 0.07 | 0.10 | 0.07 | 0.09 | 0.09 | 30.61% | 28,420,700 |
| Sep 21, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 8.91% | 12,120,740 |
| Sep 18, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -0.91% | 2,685,484 |
| Sep 17, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 2.66% | 1,265,643 |
| Sep 16, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.59% | 10,840,790 |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.00% | 2,112,797 |
| Sep 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.07% | 1,803,247 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.90% | 1,310,031 |
| Sep 10, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -2.77% | 2,109,593 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 0.62% | 2,140,740 |
| Sep 8, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.90% | 13,945,090 |
| Sep 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.12% | 2,975,958 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | 1,364,940 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.49% | 53,612 |
| Sep 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.00% | 297,272 |
| Aug 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | 422,912 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.90% | 588,000 |
| Aug 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.51% | 2,490,261 |
| Aug 26, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 5.65% | 10,781,350 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.43% | 1,063,143 |
| Aug 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.78% | 1,585,778 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.86% | 1,789,775 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.71% | 866,908 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.02% | 299,500 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.03% | 647,432 |
| Aug 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.18% | 689,396 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.36% | 2,316,240 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.17% | 1,095,404 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.01% | 787,334 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.00% | 421,584 |
| Aug 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.15% | 4,559,557 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.41% | 1,432,661 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.68% | 445,392 |
| Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.17% | 645,372 |
| Aug 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.34% | 1,066,876 |
| Aug 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.68% | 2,995,953 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.35% | 2,211,676 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.18% | 321,291 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 4.20% | 290,065 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -6.34% | 1,543,652 |
| Jul 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.68% | 481,949 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.06% | 823,289 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.13% | 1,645,764 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.48% | 2,284,754 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.31% | 2,295,370 |
| Jul 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.47% | 3,488,912 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.75% | 873,427 |