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
0.1850
+0.0020 (1.09%)
At close: Jun 4, 2026

KWSE:KINV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20260.180.190.180.190.191.09%5,442,950
Jun 3, 20260.180.180.180.180.18-138,455
Jun 2, 20260.190.190.180.180.18-2.66%1,049,891
Jun 1, 20260.190.190.190.190.19-0.53%4,062,807
May 25, 20260.190.190.190.190.19-0.53%2,705,890
May 24, 20260.190.190.180.190.194.97%4,003,445
May 21, 20260.180.180.180.180.18-0.55%5,521,296
May 20, 20260.180.180.180.180.18-1.09%4,382,384
May 19, 20260.190.190.180.180.18-0.54%5,418,636
May 18, 20260.190.190.180.190.19-0.54%7,776,461
May 17, 20260.190.190.180.190.19-1.59%10,785,170
May 14, 20260.190.190.190.190.19-1.56%485,482
May 13, 20260.200.200.190.190.19-2.04%1,486,233
May 12, 20260.200.200.200.200.20-0.51%1,944,221
May 11, 20260.190.200.190.200.201.03%3,664,371
May 10, 20260.200.200.190.200.20-1.02%2,368,387
May 7, 20260.200.200.200.200.20-4,490,431
May 6, 20260.200.200.200.200.20-0.51%5,550,013
May 5, 20260.190.200.190.200.202.06%2,396,571
May 4, 20260.200.200.190.190.19-1.52%3,472,698
May 3, 20260.200.200.200.200.201.03%193,787
Apr 30, 20260.200.200.200.200.20-1.52%3,263,710
Apr 29, 20260.200.200.200.200.201.02%3,274,209
Apr 28, 20260.200.200.200.200.20-2.00%2,523,991
Apr 27, 20260.190.200.190.200.204.17%2,237,534
Apr 26, 20260.190.190.190.190.191.05%265,213
Apr 23, 20260.190.190.190.190.19-0.52%1,563,341
Apr 22, 20260.190.200.190.190.19-2.05%4,750,204
Apr 21, 20260.200.200.190.200.200.52%298,045
Apr 20, 20260.190.200.190.190.19-1.52%237,474
Apr 19, 20260.190.200.190.200.202.60%3,909,665
Apr 16, 20260.190.190.190.190.191.05%3,795,161
Apr 15, 20260.190.190.190.190.191.06%3,603,001
Apr 14, 20260.180.190.180.190.193.30%3,557,892
Apr 13, 20260.180.180.180.180.181.11%6,008,030
Apr 12, 20260.180.180.180.180.18-1.10%291,902
Apr 9, 20260.180.180.180.180.18-1.09%1,187,217
Apr 8, 20260.190.190.180.180.181.66%1,099,431
Apr 7, 20260.180.180.180.180.18-0.55%845,554
Apr 6, 20260.180.180.180.180.182.25%792,691
Apr 5, 20260.180.180.180.180.18-1.11%3,426,662
Apr 2, 20260.180.180.180.180.18-0.55%3,434,380
Apr 1, 20260.180.180.180.180.18-2,876,156
Mar 31, 20260.190.190.180.180.18-5.24%1,307,853
Mar 30, 20260.200.200.190.190.19-2.55%739,747
Mar 29, 20260.210.210.210.210.202.39%1,003,006
Mar 26, 20260.210.210.210.210.19-0.48%435,911
Mar 25, 20260.210.210.210.210.19-1.87%2,151,452
Mar 24, 20260.220.220.210.210.200.47%1,972,805
Mar 18, 20260.210.220.210.210.200.95%2,095,008