Kuwait and Middle East Financial Investment Company K.S.C.P. (KWSE:KMEFIC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1580
+0.0030 (1.94%)
At close: Apr 16, 2026
KWSE:KMEFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | 1,600,203 |
| Apr 15, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 1.97% | 1,628,426 |
| Apr 14, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,208,862 |
| Apr 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.33% | 1,133,440 |
| Apr 12, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.60% | 250,888 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 357,965 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.96% | 364,071 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.16% | 973,387 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | 765,611 |
| Apr 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 289,200 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 158,420 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.96% | 88,207 |
| Mar 31, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 2.00% | 1,179,558 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 450,084 |
| Mar 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.32% | 720,472 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 263,886 |
| Mar 25, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 207,695 |
| Mar 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.90% | 158,715 |
| Mar 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.64% | 145,203 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.95% | 234,139 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.99% | 160,004 |
| Mar 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.95% | 5,000 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 134,728 |
| Mar 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.30% | 80,876 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 2.67% | 85,239 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 72,557 |
| Mar 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 303,790 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 642,914 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 472 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.32% | 63,100 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.18% | 300,684 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.61% | 30 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 372,975 |
| Feb 22, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 58,105 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.97% | 342,176 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.56% | 382,172 |
| Feb 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 1,188,959 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.64% | 139,280 |
| Feb 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 306,250 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.64% | 377,637 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.88% | 4,631,857 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 319,657 |
| Feb 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,845,218 |
| Feb 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 195,870 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 116,478 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.55% | 1,581,730 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 265,863 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 157,385 |
| Feb 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 1,471,506 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 664,874 |