Kuwait Hotels Company K.S.C.P. (KWSE:KHOT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2370
-0.0230 (-8.85%)
At close: Feb 1, 2026
KWSE:KHOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 1, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -8.85% | 48,800 |
| Jan 29, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | - | 36,649 |
| Jan 28, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 6.12% | 125,912 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.60% | 50 |
| Jan 26, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -7.20% | 22,308 |
| Jan 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.79% | 2,055 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.86% | 10,200 |
| Jan 21, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 3.81% | 20,860 |
| Jan 20, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 0.43% | 105,000 |
| Jan 19, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.29% | 2,250 |
| Jan 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 14, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.87% | 51,750 |
| Jan 13, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.32% | 94,440 |
| Jan 12, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.25% | 64,361 |
| Jan 11, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.63% | 54,246 |
| 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 |