Kuwait Investment Company K.S.C.P. (KWSE:KINV)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1950
0.00 (0.00%)
At close: Sep 17, 2026
KWSE:KINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.51% | 5,419,500 |
| Sep 16, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 6,222,968 |
| Sep 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 5,687,550 |
| Sep 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 3,386,363 |
| Sep 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 5,551,678 |
| Sep 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.02% | 5,715,973 |
| Sep 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 7,512,442 |
| Sep 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 4,988,526 |
| Sep 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 4,861,960 |
| Sep 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.51% | 7,070,625 |
| Sep 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.53% | 4,306,092 |
| Sep 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.45% | 7,231,193 |
| Sep 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.01% | 2,903,928 |
| Aug 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.53% | 6,908,320 |
| Aug 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 4,120,175 |
| Aug 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 5,461,937 |
| Aug 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 6,715,457 |
| Aug 24, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 4.76% | 6,908,360 |
| Aug 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.07% | 11,380,776 |
| Aug 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 11,022,540 |
| Aug 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 11,594,958 |
| Aug 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 8,090,064 |
| Aug 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 596,807 |
| Aug 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 11,036,980 |
| Aug 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 4,801,746 |
| Aug 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 4,868,014 |
| Aug 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 11,114,170 |
| Aug 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 11,052,539 |
| Aug 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 6,662,066 |
| Aug 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 13,473,945 |
| Aug 5, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.09% | 12,985,482 |
| Aug 4, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 11,801,148 |
| Aug 3, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 5,113,341 |
| Aug 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.09% | 397,534 |
| Jul 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.61% | 2,540,554 |
| Jul 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 145,882 |
| Jul 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 4,084,150 |
| Jul 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.07% | 3,147,909 |
| Jul 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.63% | 5,548,352 |
| Jul 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 696,618 |
| Jul 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 4,708,388 |
| Jul 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,188,295 |
| Jul 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 768,330 |
| Jul 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.54% | 96,218 |
| Jul 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.10% | 1,696,118 |
| Jul 15, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.15% | 1,505,114 |
| Jul 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 3,134,484 |
| Jul 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 77,747 |
| Jul 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.62% | 9,932,503 |
| Jul 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.12% | 4,772,129 |