Kuwait and Middle East Financial Investment Company K.S.C.P. (KWSE:KMEFIC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1710
+0.0060 (3.64%)
At close: Sep 1, 2025
KWSE:KMEFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.75% | 841,634 |
| Aug 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 390,438 |
| Aug 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 1,028,897 |
| Aug 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 1,148,407 |
| Aug 5, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.78% | 1,957,979 |
| Aug 4, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.31% | 1,390,889 |
| Aug 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.17% | 542,240 |
| Jul 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 318,713 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.78% | 1,184,978 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,070,865 |
| Jul 28, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.17% | 3,465,016 |
| Jul 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.93% | 2,938,894 |
| Jul 24, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 1,920,361 |
| Jul 23, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.21% | 3,906,149 |
| Jul 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 3.43% | 10,355,870 |
| Jul 21, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.17% | 3,554,278 |
| Jul 20, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.20% | 6,249,377 |
| Jul 17, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.19% | 1,180,072 |
| Jul 16, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 7.01% | 5,116,194 |
| Jul 15, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.80% | 2,345,952 |
| Jul 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.34% | 310,630 |
| Jul 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.36% | 979,293 |
| Jul 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.34% | 1,701,037 |
| Jul 9, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.61% | 589,822 |
| Jul 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.55% | 919,905 |
| Jul 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,129,266 |
| Jul 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.53% | 1,700,757 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.35% | 302,580 |
| Jul 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 577,562 |
| Jul 1, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.66% | 460,595 |
| Jun 30, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.66% | 501,145 |
| Jun 29, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 710,527 |
| Jun 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | 883,874 |