Kuwait Investment Company K.S.C.P. (KWSE:KINV)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1890
-0.0030 (-1.56%)
At close: May 14, 2026
KWSE:KINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.56% | 485,482 |
| May 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.04% | 1,486,233 |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 1,944,221 |
| May 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 3,664,371 |
| May 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.02% | 2,368,387 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,490,431 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 5,550,013 |
| May 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.06% | 2,396,571 |
| May 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.52% | 3,472,698 |
| May 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.03% | 193,787 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.52% | 3,263,710 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 3,274,209 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | 2,523,991 |
| Apr 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.17% | 2,237,534 |
| Apr 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 265,213 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 1,563,341 |
| Apr 22, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.05% | 4,750,204 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.52% | 298,045 |
| Apr 20, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.52% | 237,474 |
| Apr 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.60% | 3,909,665 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 3,795,161 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 3,603,001 |
| Apr 14, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.30% | 3,557,892 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.11% | 6,008,030 |
| Apr 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 291,902 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.09% | 1,187,217 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.66% | 1,099,431 |
| Apr 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 845,554 |
| Apr 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.25% | 792,691 |
| Apr 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.11% | 3,426,662 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 3,434,380 |
| Apr 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,876,156 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.24% | 1,307,853 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -10.75% | 739,747 |
| Mar 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 2.39% | 1,003,006 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | -0.48% | 435,911 |
| Mar 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | -1.87% | 2,151,452 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.20 | 0.47% | 1,972,805 |
| Mar 18, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.20 | 0.95% | 2,095,008 |
| Mar 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | - | 1,472,688 |
| Mar 16, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.19 | -1.40% | 1,713,922 |
| Mar 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 0.47% | 3,232,301 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.20 | -2.29% | 2,828,110 |
| Mar 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | 1.40% | 1,458,684 |
| Mar 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.20 | 2.38% | 2,533,774 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | -1.41% | 2,953,966 |
| Mar 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -0.47% | 93,702 |
| Mar 5, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.20 | 1.90% | 3,010,245 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.19 | -4.55% | 3,066,715 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.20 | 2.33% | 209,628 |