Kuwait Real Estate Company K.P.S.C. (KWSE:KRE)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.3910
-0.0030 (-0.76%)
At close: Sep 28, 2025
KWSE:KRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 0.77% | 7,236,058 |
| Sep 24, 2025 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | -4.63% | 2,627,821 |
| Sep 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.38 | 0.99% | 8,937,850 |
| Sep 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.38 | -0.73% | 5,009,771 |
| Sep 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.38 | -0.49% | 5,548,157 |
| Sep 18, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.38 | -0.24% | 4,837,731 |
| Sep 17, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.38 | 0.24% | 5,680,323 |
| Sep 16, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.38 | -0.72% | 1,998,557 |
| Sep 15, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.39 | 0.98% | 10,526,290 |
| Sep 14, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.38 | 2.76% | 8,252,826 |
| Sep 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.37 | 1.01% | 12,173,000 |
| Sep 10, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.37 | - | 13,468,200 |
| Sep 9, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.37 | 2.07% | 11,996,560 |
| Sep 8, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.36 | -0.77% | 11,876,330 |
| Sep 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.36 | 0.26% | 5,041,320 |
| Sep 3, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.36 | 2.64% | 8,446,117 |
| Sep 2, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.35 | 1.34% | 5,430,392 |
| Sep 1, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.35 | 1.91% | 10,834,750 |
| Aug 31, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.34 | 0.55% | 27,481,040 |
| Aug 28, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.34 | 1.39% | 26,668,120 |
| Aug 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | 1.69% | 21,940,910 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.33 | -0.56% | 4,322,379 |
| Aug 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.33 | -1.39% | 1,575,236 |
| Aug 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | 0.28% | 1,571,544 |
| Aug 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | 0.28% | 1,553,255 |
| Aug 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | -0.28% | 1,269,844 |
| Aug 19, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.34 | - | 1,511,850 |
| Aug 18, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.34 | -1.10% | 1,540,127 |
| Aug 17, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.34 | -1.62% | 6,679,153 |
| Aug 14, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.35 | 0.27% | 1,999,453 |
| Aug 13, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.34 | 1.10% | 3,096,735 |
| Aug 12, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.34 | 1.39% | 2,869,133 |
| Aug 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | 1.41% | 1,219,712 |
| Aug 10, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.33 | - | 199,377 |
| Aug 7, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.33 | -0.28% | 580,605 |
| Aug 6, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.33 | -0.28% | 956,811 |
| Aug 5, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.33 | 0.28% | 492,790 |
| Aug 4, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.33 | -0.28% | 650,643 |
| Aug 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.33 | -0.83% | 597,769 |
| Jul 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | - | 590,033 |
| Jul 30, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.34 | -0.28% | 1,419,858 |
| Jul 29, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.34 | 0.28% | 649,405 |
| Jul 28, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.34 | -0.55% | 423,850 |
| Jul 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | - | 649,125 |
| Jul 24, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.34 | 0.28% | 597,939 |
| Jul 23, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.34 | 0.56% | 862,119 |
| Jul 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | 0.28% | 1,259,074 |
| Jul 21, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.33 | -1.92% | 4,293,331 |
| Jul 20, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.34 | -1.08% | 2,767,274 |
| Jul 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.34 | -0.27% | 2,120,446 |