Kuwait and Middle East Financial Investment Company K.S.C.P. (KWSE:KMEFIC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1530
+0.0010 (0.66%)
At close: Aug 26, 2026
KWSE:KMEFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 1,197,286 |
| Aug 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.29% | 142,850 |
| Aug 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.90% | 262,844 |
| Aug 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 133,203 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 105,660 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.56% | 917,814 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 556,177 |
| Aug 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 432,574 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 326,798 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 131,431 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 260,841 |
| Aug 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,193,881 |
| Aug 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 232,437 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 196,777 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 255,800 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.29% | 384,089 |
| Jul 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 222,580 |
| Jul 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.89% | 1,092,535 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.25% | 865,240 |
| Jul 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 392,988 |
| Jul 21, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 171,356 |
| Jul 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.30% | 240,248 |
| Jul 19, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.65% | 264,677 |
| 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 |