Kuwait Investment Company K.S.C.P. (KWSE:KINV)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2220
-0.0050 (-2.20%)
At close: Jan 26, 2026
KWSE:KINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 696,485 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.18% | 1,950,568 |
| Jan 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 1,716,206 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.20% | 639,803 |
| Jan 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.73% | 232,944 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.32% | 1,826,499 |
| Jan 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.15% | 1,832,213 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.30% | 1,423,295 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 568,702 |
| Jan 15, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.85% | 501,521 |
| Jan 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.30% | 1,030,739 |
| Jan 13, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.59% | 1,567,032 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.62% | 2,186,788 |
| Jan 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 1,102,038 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 1,570,934 |
| Jan 7, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 1,491,699 |
| Jan 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.86% | 1,676,600 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 2,086,228 |
| Jan 4, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 2,588,810 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 2,676,977 |
| Dec 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,349,900 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.07% | 1,450,058 |
| Dec 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 2,597,000 |
| Dec 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 2,506,070 |
| Dec 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 3,120,094 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.25% | 3,060,912 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 3,097,430 |
| Dec 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.41% | 1,056,500 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 2,186,055 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 2,059,817 |
| Dec 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 3,310,576 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 3,000,011 |
| Dec 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.81% | 3,146,623 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 3,847,971 |
| Dec 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | 2,405,781 |
| Dec 9, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 3,394,257 |
| Dec 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.51% | 3,445,304 |
| Dec 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,532,396 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.70% | 1,515,302 |
| Dec 3, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.91% | 12,889,830 |
| Dec 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.44% | 556,633 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.85% | 5,436,146 |
| Nov 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,189,444 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 2,493,360 |
| Nov 26, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 4,111,249 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | 1,378,751 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | 346,704 |
| Nov 23, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 2,192,300 |
| Nov 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.50% | 2,190,964 |
| Nov 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.23% | 483,146 |