Kuwait Hotels Company K.S.C.P. (KWSE:KHOT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2500
-0.0100 (-3.85%)
At close: Sep 17, 2026
KWSE:KHOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 615 |
| Sep 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 4,320 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 5.04% | 3,493 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.39% | 45,268 |
| Sep 13, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 1.18% | 30,514 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -6.96% | 44,499 |
| Sep 9, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 9.20% | 45,936 |
| Sep 8, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 0.40% | 40,645 |
| Sep 7, 2026 | 0.26 | 0.29 | 0.25 | 0.25 | 0.25 | -7.43% | 59,517 |
| Sep 6, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -4.61% | 57,279 |
| Sep 3, 2026 | 0.29 | 0.31 | 0.28 | 0.28 | 0.28 | -6.93% | 196,587 |
| Sep 2, 2026 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 3.77% | 388,129 |
| Sep 1, 2026 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 2.82% | 500,100 |
| Aug 31, 2026 | 0.28 | 0.32 | 0.28 | 0.28 | 0.28 | -1.73% | 1,019,489 |
| Aug 30, 2026 | 0.24 | 0.31 | 0.24 | 0.29 | 0.29 | 21.94% | 1,215,186 |
| Aug 26, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 7.73% | 811,091 |
| Aug 25, 2026 | 0.18 | 0.23 | 0.18 | 0.22 | 0.22 | 19.57% | 1,094,010 |
| Aug 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.16% | 187,250 |
| Aug 23, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 283,055 |
| Aug 20, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.64% | 62,758 |
| Aug 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 14,094 |
| Aug 18, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 37,949 |
| Aug 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.09% | 996 |
| Aug 16, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -3.17% | 19,250 |
| Aug 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.85% | 5,075 |
| Aug 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.21% | 39,590 |
| Aug 11, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 13,250 |
| Aug 10, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 6.15% | 4,795 |
| Aug 9, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.24% | 20,970 |
| Aug 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.12% | 707 |
| Aug 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.08% | 36,461 |
| Aug 4, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 104,113 |
| Aug 3, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 32,992 |
| Aug 2, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 49,455 |
| Jul 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 15,502 |
| Jul 29, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.55% | 50,659 |
| Jul 28, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.85% | 271,781 |
| Jul 27, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -3.30% | 172,263 |
| Jul 26, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 10.42% | 554,908 |
| Jul 23, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 10.98% | 670,447 |
| Jul 22, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -2.26% | 600 |
| Jul 21, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 265,728 |
| Jul 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 270 |
| Jul 19, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.53% | 7,146 |
| Jul 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.41% | 452 |
| Jul 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.22% | 8,099 |
| Jul 13, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -7.87% | 20,851 |
| Jul 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.59% | 300 |
| Jul 9, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.18% | 169 |