Kuwait and Middle East Financial Investment Company K.S.C.P. (KWSE:KMEFIC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1800
+0.0020 (1.12%)
At close: May 25, 2026
KWSE:KMEFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 6,788,857 |
| Apr 29, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.55% | 5,134,417 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 2,596,670 |
| Apr 27, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 1.80% | 4,991,995 |
| Apr 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.83% | 2,570,241 |
| Apr 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 1,567,324 |
| Apr 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.62% | 2,227,094 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.53% | 1,642,872 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 722,083 |
| Apr 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,239,554 |
| 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 |