Kuwait Investment Company K.S.C.P. (KWSE:KINV)
Kuwait · Delayed Price · Currency is KWD 0.1690
0.00 (0.00%)
At close: Oct 28, 2026
KWSE:KINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 18,242,096 |
| Oct 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 6,327,514 |
| Oct 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.82% | 254,304 |
| Oct 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 12,692,346 |
| Oct 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.57% | 801,137 |
| Oct 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.75% | 5,401,783 |
| Oct 20, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.16% | 6,499,464 |
| Oct 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 1,499,790 |
| Oct 18, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.57% | 44,560 |
| Oct 15, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.12% | 690,720 |
| Oct 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.73% | 231,960 |
| Oct 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,415,016 |
| Oct 12, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 4,096,456 |
| Oct 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 6,054,629 |
| Oct 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.67% | 6,050,048 |
| Oct 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 5,120,913 |
| Oct 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 5,046,899 |
| Oct 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | 225,501 |
| Oct 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 11,657,034 |
| Oct 1, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 4,257,277 |
| Sep 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 4,959,408 |
| Sep 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 98,611 |
| Sep 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 5,679,407 |
| Sep 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 5,286,130 |
| Sep 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 10,654,003 |
| Sep 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 3,574,429 |
| Sep 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.57% | 6,581,629 |
| Sep 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,526,667 |
| Sep 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.05% | 9,100,089 |
| Sep 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 5,907,984 |
| 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 |