Kuwait and Middle East Financial Investment Company K.S.C.P. (KWSE:KMEFIC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1640
0.00 (0.00%)
At close: Oct 21, 2025
KWSE:KMEFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 227,712 |
| Oct 20, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.86% | 899,262 |
| Oct 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.42% | 2,658,227 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 1,284,278 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 809,288 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.33% | 1,366,491 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.38% | 1,719,353 |
| Oct 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,175,695 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 739,177 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 957,620 |
| Oct 7, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.43% | 6,270,041 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 9,796,065 |
| Oct 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.57% | 14,614,050 |
| Oct 2, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 3,369,740 |
| Oct 1, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,615,080 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 2,066,027 |
| Sep 29, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -4.37% | 3,377,950 |
| Sep 28, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.27% | 4,845,707 |
| Sep 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 485,593 |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 324,563 |
| Sep 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.24% | 739,611 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.26% | 187,481 |
| Sep 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | 313,309 |
| Sep 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 319,081 |
| Sep 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 516,923 |
| Sep 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.23% | 302,568 |
| Sep 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.22% | 578,367 |
| Sep 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 361,749 |
| Sep 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.48% | 410,590 |
| Sep 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 1,626,250 |
| Sep 9, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.84% | 857,915 |
| Sep 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.12% | 3,310,158 |
| Sep 7, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.58% | 1,361,785 |
| Sep 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.72% | 233,317 |
| Sep 2, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.75% | 1,185,834 |
| Sep 1, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.64% | 1,415,523 |
| Aug 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 31,461 |
| Aug 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.78% | 436,042 |
| Aug 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 668,569 |
| Aug 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 737,727 |
| Aug 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 1,222,424 |
| Aug 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.16% | 494,016 |
| Aug 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.57% | 329,410 |
| Aug 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 365,183 |
| Aug 19, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 1,533,667 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 462,203 |
| Aug 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 165,900 |
| Aug 14, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.17% | 1,147,302 |
| Aug 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.40% | 1,000,195 |
| Aug 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 213,108 |