National Consumer Holding Company - K.S.C. (Public) (KWSE:NCCI)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1070
-0.0010 (-0.93%)
At close: Aug 21, 2025
KWSE:NCCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 2,689,833 |
| Aug 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,376,089 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,490,185 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 3,398,765 |
| Aug 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 6,043,566 |
| Aug 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 2,437,505 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 7,417,144 |
| Aug 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,488,683 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 7,961,017 |
| Aug 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 7,493,074 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,034,046 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 3,114,211 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,179,090 |
| Aug 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.80% | 11,750,210 |
| Aug 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 6,526,763 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 26,371,900 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 6,323,532 |
| Jul 29, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 3,181,778 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,472,813 |
| Jul 27, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.87% | 1,477,590 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 1,174,062 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,812,967 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 1,892,146 |
| Jul 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 2,368,761 |
| Jul 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,406,948 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 416,101 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 1,816,669 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | 4,956,609 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 1,896,947 |
| Jul 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | 1,793,783 |
| Jul 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.81% | 7,365,326 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 914,204 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 4,515,550 |
| Jul 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.90% | 7,189,613 |
| Jul 6, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 2,478,268 |
| Jul 3, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 840,001 |
| Jul 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.95% | 757,241 |
| Jul 1, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 392,109 |
| Jun 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.87% | 1,356,639 |
| Jun 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 2,252,199 |
| Jun 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | 1,472,170 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,516,091 |
| Jun 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.94% | 1,098,288 |
| Jun 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | 903,718 |
| Jun 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.50% | 418,468 |
| Jun 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.47% | 1,223,694 |
| Jun 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | 1,050,443 |
| Jun 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 1,677,069 |
| Jun 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.92% | 3,814,032 |
| Jun 12, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 2,807,164 |