Kuwait Hotels Company K.S.C.P. (KWSE:KHOT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2400
-0.0050 (-2.04%)
At close: Sep 28, 2025
KWSE:KHOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.39% | 44,582 |
| Sep 24, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.45% | 73,060 |
| Sep 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.61% | 23,281 |
| Sep 22, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.18% | 32,274 |
| Sep 21, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -1.65% | 78,000 |
| Sep 18, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.10% | 209,214 |
| Sep 17, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 133,224 |
| Sep 16, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.71% | 121,637 |
| Sep 15, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 1.30% | 35,466 |
| Sep 14, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.28% | 36,972 |
| Sep 11, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 50,892 |
| Sep 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 22,509 |
| Sep 9, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.95% | 85,102 |
| Sep 8, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.72% | 205,652 |
| Sep 7, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.87% | 9,300 |
| Sep 3, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.13% | 40,700 |
| Sep 2, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 0.43% | 50,075 |
| Sep 1, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.85% | 64,348 |
| Aug 31, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 23,300 |
| Aug 28, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 36,448 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.49% | 131,908 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -5.37% | 60,487 |
| Aug 25, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 1.26% | 97,155 |
| Aug 24, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -2.45% | 153,460 |
| Aug 21, 2025 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 9.37% | 500,507 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.28% | 213,000 |
| Aug 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.70% | 11,622 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 81,216 |
| Aug 17, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 11.11% | 187,985 |
| Aug 14, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 128,521 |
| Aug 13, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -5.29% | 107,039 |
| Aug 12, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.61% | 118,501 |
| Aug 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -9.21% | 77,166 |
| Aug 10, 2025 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | 2.58% | 22,643 |
| Aug 7, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 1.30% | 83,894 |
| Aug 6, 2025 | 0.28 | 0.28 | 0.22 | 0.23 | 0.23 | -8.73% | 154,869 |
| Aug 5, 2025 | 0.31 | 0.32 | 0.25 | 0.25 | 0.25 | -18.18% | 227,145 |
| Aug 4, 2025 | 0.28 | 0.32 | 0.26 | 0.31 | 0.31 | 10.39% | 1,083,474 |
| Aug 3, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 20.78% | 1,892,529 |
| Jul 31, 2025 | 0.22 | 0.25 | 0.21 | 0.23 | 0.23 | 5.00% | 672,648 |
| Jul 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3 |
| Jul 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.92% | 17,102 |
| Jul 28, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -0.46% | 15,148 |
| Jul 27, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 10.05% | 404 |
| Jul 24, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.55% | 404 |
| Jul 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.29% | 17,971 |
| Jul 22, 2025 | 0.21 | 0.21 | 0.18 | 0.21 | 0.21 | 0.47% | 8,502 |
| Jul 21, 2025 | 0.22 | 0.22 | 0.18 | 0.21 | 0.21 | -0.93% | 17,356 |
| Jul 20, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 13.23% | 4,112 |
| Jul 17, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -4.55% | 5,504 |