Skip to main content
logo
Kuwait Investment Company K.S.C.P. (KWSE:KINV)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.2030
-0.0010 (-0.49%)
At close: Sep 3, 2025

KWSE:KINV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20250.200.200.200.200.20-0.49%432,028
Sep 2, 20250.200.210.200.200.20-4,865,744
Sep 1, 20250.200.210.200.200.20-243,834
Aug 31, 20250.210.210.200.200.20-2.86%1,596,243
Aug 28, 20250.220.220.210.210.21-2.33%4,758,448
Aug 27, 20250.210.220.210.220.220.94%4,198,827
Aug 26, 20250.210.220.210.210.210.47%5,274,332
Aug 25, 20250.220.220.210.210.21-1.40%4,117,939
Aug 24, 20250.220.220.210.220.22-1.38%4,677,878
Aug 21, 20250.220.220.220.220.22-4,462,844
Aug 20, 20250.210.220.210.220.222.35%3,068,859
Aug 19, 20250.210.210.210.210.210.47%5,405,001
Aug 18, 20250.210.210.210.210.210.95%5,740,567
Aug 17, 20250.210.210.210.210.210.48%6,395,921
Aug 14, 20250.210.210.210.210.21-0.48%622,852
Aug 13, 20250.210.210.210.210.211.94%5,165,984
Aug 12, 20250.200.210.200.210.21-0.48%7,640,701
Aug 11, 20250.200.210.200.210.210.49%5,666,090
Aug 10, 20250.210.210.200.210.210.49%6,119,617
Aug 7, 20250.210.210.210.210.21-0.97%436,128
Aug 6, 20250.210.210.200.210.210.98%2,118,341
Aug 5, 20250.200.210.200.210.212.50%5,588,156
Aug 4, 20250.190.200.190.200.20-481,537
Aug 3, 20250.210.210.190.200.20-3.38%1,168,667
Jul 31, 20250.200.210.200.210.21-0.48%1,242,638
Jul 30, 20250.200.210.200.210.211.96%837,405
Jul 29, 20250.200.200.200.200.202.51%3,851,328
Jul 28, 20250.200.200.200.200.20-1.49%875,770
Jul 27, 20250.210.210.200.200.20-0.49%6,695,083
Jul 24, 20250.210.210.200.200.20-0.98%5,705,917
Jul 23, 20250.200.210.200.210.211.99%6,196,848
Jul 22, 20250.200.200.200.200.200.50%2,967,393
Jul 21, 20250.190.210.190.200.203.63%1,976,690
Jul 20, 20250.190.190.190.190.190.52%10,952,250
Jul 17, 20250.190.190.190.190.193.23%2,573,655
Jul 16, 20250.190.190.190.190.19-1.06%9,326,357
Jul 15, 20250.190.190.180.190.191.08%6,255,983
Jul 14, 20250.190.190.180.190.19-0.53%1,851,908
Jul 13, 20250.190.190.190.190.19-1.06%5,607,890
Jul 10, 20250.190.190.190.190.192.16%1,857,472
Jul 9, 20250.180.190.180.190.191.65%6,455,088
Jul 8, 20250.180.180.180.180.182.25%4,673,115
Jul 7, 20250.180.180.180.180.180.56%11,659,480
Jul 6, 20250.180.180.180.180.18-1.12%4,767,068
Jul 3, 20250.180.180.180.180.18-0.56%239,509
Jul 2, 20250.180.180.180.180.183.45%1,151,897
Jul 1, 20250.180.180.170.170.17-1.69%2,698,252
Jun 30, 20250.180.180.180.180.18-0.56%392,072
Jun 29, 20250.180.180.180.180.182.30%859,263
Jun 25, 20250.170.180.170.170.172.35%707,818