Kuwait and Middle East Financial Investment Company K.S.C.P. (KWSE:KMEFIC)
Kuwait · Delayed Price · Currency is KWD 0.1340
-0.0020 (-1.47%)
At close: Oct 28, 2026
KWSE:KMEFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.47% | 110,500 |
| Oct 27, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.21% | 400,412 |
| Oct 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 819,882 |
| Oct 25, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 6.62% | 561,653 |
| Oct 22, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.03% | 106,300 |
| Oct 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.76% | 195,507 |
| Oct 20, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 7.38% | 1,005,304 |
| Oct 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.69% | 403,217 |
| Oct 18, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.59% | 154,050 |
| Oct 15, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -9.35% | 947,877 |
| Oct 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.47% | 323,940 |
| Oct 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.13% | 545,036 |
| Oct 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.68% | 897,293 |
| Oct 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.23% | 176,742 |
| Oct 8, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.07% | 316,293 |
| Oct 7, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.68% | 623,397 |
| Oct 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.05% | 163,807 |
| Oct 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.01% | 120,409 |
| Oct 4, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.25% | 1,197,201 |
| Oct 1, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.67% | 1,474,735 |
| Sep 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 371,022 |
| Sep 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | 178,604 |
| Sep 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 535,473 |
| Sep 27, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.66% | 204,487 |
| Sep 24, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 515,613 |
| Sep 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 1,502,398 |
| Sep 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 1,529,014 |
| Sep 21, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 483,847 |
| Sep 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 863,402 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.50% | 1,342,548 |
| Sep 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 2,494,059 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.92% | 1,761,012 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,816,978 |
| Sep 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.50% | 5,369,639 |
| Sep 10, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 8.11% | 8,183,954 |
| Sep 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.99% | 1,573,033 |
| Sep 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 673,982 |
| Sep 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.95% | 1,877,421 |
| Sep 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.91% | 1,596,366 |
| Sep 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 3,493,088 |
| Sep 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.60% | 3,724,532 |
| Sep 1, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.32% | 2,661,499 |
| Aug 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 304,074 |
| Aug 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | 1,321,841 |
| Aug 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 428,486 |
| Aug 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.94% | 1,649,765 |
| Aug 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 401,644 |
| Aug 23, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 1,125,000 |
| Aug 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 168,417 |
| Aug 19, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 1,170,430 |