Kuwait and Middle East Financial Investment Company K.S.C.P. (KWSE:KMEFIC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1530
-0.0030 (-1.92%)
At close: Jul 16, 2026
KWSE:KMEFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 182,279 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 243,863 |
| Jul 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 27,101 |
| Jul 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.26% | 122,538 |
| Jul 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.25% | 42,001 |
| Jul 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.14% | 169,107 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.92% | 195,777 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 313,657 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 160,346 |
| Jul 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.89% | 817,793 |
| Jul 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 164,455 |
| Jul 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 319,926 |
| Jun 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.47% | 614,318 |
| Jun 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 193,118 |
| Jun 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 1,046,838 |
| Jun 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.53% | 906,413 |
| Jun 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.94% | 2,306,346 |
| Jun 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.41% | 202,429 |
| Jun 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 355,437 |
| Jun 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.47% | 1,231,705 |
| Jun 18, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.82% | 1,020,449 |
| Jun 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 1,832,958 |
| Jun 15, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -4.05% | 4,452,181 |
| Jun 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.89% | 7,672,668 |
| Jun 11, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 1,479,892 |
| Jun 10, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.63% | 1,792,399 |
| Jun 9, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 2.22% | 11,172,562 |
| Jun 8, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.27% | 5,663,410 |
| Jun 7, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.22% | 3,949,517 |
| Jun 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.23% | 4,966,466 |
| Jun 3, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.64% | 3,177,761 |
| Jun 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 636,360 |
| Jun 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.67% | 1,225,560 |
| May 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 1,867,159 |
| May 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 1,117,155 |
| May 21, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 4.68% | 3,017,229 |
| May 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.00% | 3,168,606 |
| May 19, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.10% | 2,203,119 |
| May 18, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 1,159,980 |
| May 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 2,427,117 |
| May 14, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 3,971,758 |
| May 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 2,696,200 |
| May 12, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.79% | 14,137,280 |
| May 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,415,171 |
| May 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,344,380 |
| May 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,079,485 |
| May 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 3,859,276 |
| May 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,852,752 |
| May 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,874,460 |
| May 3, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.30% | 2,051,927 |