Kuwait Investment Company K.S.C.P. (KWSE:KINV)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2330
+0.0020 (0.87%)
At close: Oct 20, 2025
KWSE:KINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.58% | 4,544,782 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.87% | 3,141,577 |
| Oct 19, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 5,054,216 |
| Oct 16, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.68% | 4,209,318 |
| Oct 15, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 3,602,925 |
| Oct 14, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.44% | 2,190,268 |
| Oct 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.74% | 3,728,437 |
| Oct 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | 3,092,230 |
| Oct 9, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 3,603,885 |
| Oct 8, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.36% | 5,647,456 |
| Oct 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.85% | 4,377,028 |
| Oct 6, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 2,901,160 |
| Oct 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 3,290,009 |
| Oct 2, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.46% | 3,049,182 |
| Oct 1, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 4,019,438 |
| Sep 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.94% | 521,534 |
| Sep 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | 4,084,568 |
| Sep 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | 3,729,249 |
| Sep 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 3,950,815 |
| Sep 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 3,805,242 |
| Sep 23, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.94% | 4,833,332 |
| Sep 22, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.49% | 6,647,043 |
| Sep 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 6,711,060 |
| Sep 18, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 4,235,895 |
| Sep 17, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.44% | 1,719,057 |
| Sep 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.88% | 3,808,854 |
| Sep 15, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.91% | 5,020,451 |
| Sep 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.79% | 5,766,261 |
| Sep 11, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 3,935,867 |
| Sep 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 3,493,723 |
| Sep 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 4,411,002 |
| Sep 8, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.46% | 3,722,058 |
| Sep 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,757,272 |
| Sep 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 432,028 |
| Sep 2, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 4,865,744 |
| Sep 1, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 243,834 |
| Aug 31, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.86% | 1,596,243 |
| Aug 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 4,758,448 |
| Aug 27, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.94% | 4,198,827 |
| Aug 26, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 5,274,332 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.40% | 4,117,939 |
| Aug 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.38% | 4,677,878 |
| Aug 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,462,844 |
| Aug 20, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.35% | 3,068,859 |
| Aug 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | 5,405,001 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | 5,740,567 |
| Aug 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 6,395,921 |
| Aug 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 622,852 |
| Aug 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.94% | 5,165,984 |
| Aug 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 7,640,701 |