National Consumer Holding Company - K.S.C. (Public) (KWSE:NCCI)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.0973
-0.0015 (-1.52%)
At close: Feb 24, 2026
KWSE:NCCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.52% | 895,639 |
| Feb 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.71% | 471,283 |
| Feb 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.90% | 640,514 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.50% | 1,151,580 |
| Feb 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.40% | 3,645,841 |
| Feb 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.10% | 1,456,531 |
| Feb 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 506,489 |
| Feb 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 657,768 |
| Feb 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.96% | 1,328,187 |
| Feb 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.97% | 254,988 |
| Feb 10, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.96% | 919,069 |
| Feb 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.96% | 2,377,467 |
| Feb 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | 594,695 |
| Feb 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.94% | 1,111,097 |
| Feb 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.98% | 3,593,607 |
| Feb 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | 4,494,022 |
| Feb 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 287,585 |
| Feb 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,490,945 |
| Jan 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 2,737,560 |
| Jan 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.90% | 3,060,784 |
| Jan 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.94% | 1,482,693 |
| Jan 26, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.96% | 4,593,055 |
| Jan 25, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.80% | 1,899,290 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 1,465,718 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.92% | 1,465,896 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.89% | 2,636,104 |
| Jan 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 645,992 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 788,430 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.89% | 375,865 |
| Jan 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 657,241 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.90% | 182,773 |
| Jan 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.67% | 1,040,550 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | 1,362,795 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 733,449 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 639,230 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 1,565,769 |
| Jan 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 539,150 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 291,463 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 2,302,954 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 526,294 |
| Dec 28, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,206,993 |
| Dec 25, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,055,708 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 1,907,841 |
| Dec 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 2,185,361 |
| Dec 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,424,640 |
| Dec 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 414,601 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 337,082 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,741,041 |
| Dec 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 1,964,741 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 2,209,051 |