Kuwait and Middle East Financial Investment Company K.S.C.P. (KWSE:KMEFIC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1550
+0.0050 (3.33%)
At close: Dec 31, 2025
KWSE:KMEFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 70,251 |
| Dec 30, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.96% | 786,165 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.55% | 662,937 |
| Dec 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.95% | 433,712 |
| Dec 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 351,598 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.30% | 1,098,493 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.53% | 1,399,653 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.28% | 1,827,685 |
| Dec 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.00% | 1,865,057 |
| Dec 18, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.17% | 2,595,565 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 284,486 |
| Dec 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,129,511 |
| Dec 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.72% | 294,113 |
| Dec 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.80% | 464,503 |
| Dec 11, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.72% | 90,874 |
| Dec 10, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.68% | 330,441 |
| Dec 9, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.10% | 331,755 |
| Dec 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | 47,132 |
| Dec 7, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.65% | 71,427 |
| Dec 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.44% | 57,870 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.46% | 217,699 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.52% | 88,175 |
| Dec 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.07% | 145,193 |
| Nov 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | 18,924 |
| Nov 27, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.41% | 73,610 |
| Nov 26, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.07% | 78,109 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.36% | 49,063 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.08% | 95,854 |
| Nov 23, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.04% | 49,370 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.00% | 363,175 |
| Nov 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.90% | 50,958 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.92% | 115,439 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.30% | 19,510 |
| Nov 16, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.65% | 592,367 |
| Nov 13, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 123,912 |
| Nov 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.65% | 203,439 |
| Nov 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.58% | 394,741 |
| Nov 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 89,791 |
| Nov 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 154,740 |
| Nov 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.30% | 261,032 |
| Nov 5, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 547,832 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.91% | 537,944 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 424,340 |
| Nov 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 753,660 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 189,763 |
| Oct 29, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 870,736 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 172,279 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.50% | 1,907,425 |
| Oct 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 889,599 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 453,813 |