Kuwait Investment Company K.S.C.P. (KWSE:KINV)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2040
-0.0020 (-0.97%)
At close: Sep 18, 2025
KWSE:KINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 5,666,090 |
| Aug 10, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 6,119,617 |
| Aug 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.97% | 436,128 |
| Aug 6, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.98% | 2,118,341 |
| Aug 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 5,588,156 |
| Aug 4, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 481,537 |
| Aug 3, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.38% | 1,168,667 |
| Jul 31, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 1,242,638 |
| Jul 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.96% | 837,405 |
| Jul 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.51% | 3,851,328 |
| Jul 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | 875,770 |
| Jul 27, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 6,695,083 |
| Jul 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 5,705,917 |
| Jul 23, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.99% | 6,196,848 |
| Jul 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 2,967,393 |
| Jul 21, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.63% | 1,976,690 |
| Jul 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 10,952,250 |
| Jul 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.23% | 2,573,655 |