Kuwait Hotels Company K.S.C.P. (KWSE:KHOT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2220
-0.0010 (-0.45%)
At close: Jan 7, 2026
KWSE:KHOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 2.70% | 141,062 |
| Jan 7, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -0.45% | 40,170 |
| Jan 6, 2026 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -1.33% | 54,190 |
| Jan 5, 2026 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -8.50% | 32 |
| Jan 4, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -5.00% | 2,406 |
| Dec 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 98 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.02% | 800 |
| Dec 29, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -1.19% | 97 |
| Dec 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.08% | 28,900 |
| Dec 25, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 3.59% | 23,465 |
| Dec 24, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -4.56% | 251 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 3.14% | 10,110 |
| Dec 22, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.19% | 45,330 |
| Dec 21, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -8.36% | 4,250 |
| Dec 18, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 7.00% | 8,406 |
| Dec 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.02% | 5,100 |
| Dec 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 15, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.75% | 12,962 |
| Dec 14, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 37,065 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.98% | 76,064 |
| Dec 10, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 0.72% | 31,500 |
| Dec 9, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 8.14% | 133,664 |
| Dec 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 100 |
| Dec 7, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -0.77% | 3,583 |
| Dec 4, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 7.88% | 22,783 |
| Dec 3, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 0.42% | 2,300 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 37,239 |
| Dec 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 5.69% | 70,312 |
| Nov 30, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -5.38% | 37,001 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -1.89% | 113,816 |
| Nov 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.43% | 155,290 |
| Nov 25, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | -6.39% | 96,625 |
| Nov 24, 2025 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | 5.98% | 24,900 |
| Nov 23, 2025 | 0.25 | 0.30 | 0.25 | 0.25 | 0.25 | 4.58% | 225,355 |
| Nov 20, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 92,831 |
| Nov 19, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 5.38% | 92,359 |
| Nov 18, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.33% | 62,201 |
| Nov 17, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -5.83% | 62,918 |
| Nov 16, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.41% | 48,291 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.33% | 33,150 |
| Nov 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.53% | 80,831 |
| Nov 11, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.28% | 47,950 |
| Nov 10, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -3.88% | 10,100 |
| Nov 9, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.31% | 46,151 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 5, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.62% | 30,023 |
| Nov 4, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.34% | 94,686 |
| Nov 3, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -5.88% | 70,412 |
| Nov 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.03% | 8,081 |
| Oct 30, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.12% | 16,700 |