National Industries Company - KPSC (KWSE:NICBM)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2790
+0.0020 (0.72%)
At close: Oct 7, 2026
KWSE:NICBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 316,239 |
| Oct 6, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.73% | 648,749 |
| Oct 5, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.08% | 572,339 |
| Oct 4, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -4.47% | 1,504,314 |
| Oct 1, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,250,643 |
| Sep 30, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 4,018,082 |
| Sep 29, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.34% | 1,939,255 |
| Sep 28, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 1,840,435 |
| Sep 27, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.35% | 829,945 |
| Sep 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.39% | 2,713,637 |
| Sep 23, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.03% | 9,402,260 |
| Sep 22, 2026 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -2.03% | 13,904,792 |
| Sep 21, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.14% | 3,939,205 |
| Sep 20, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.71% | 3,584,704 |
| Sep 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.10% | 5,516,182 |
| Sep 16, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.52% | 9,974,780 |
| Sep 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | 679,002 |
| Sep 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.47% | 197,922 |
| Sep 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.26% | 46,185 |
| Sep 10, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 184,715 |
| Sep 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.12% | 112,434 |
| Sep 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | 671,760 |
| Sep 7, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,407,600 |
| Sep 6, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 909,615 |
| Sep 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.11% | 312,741 |
| Sep 2, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.23% | 982,150 |
| Sep 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 269,088 |
| Aug 31, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.21% | 976,003 |
| Aug 30, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 422,261 |
| Aug 26, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.12% | 1,378,381 |
| Aug 25, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.29% | 1,768,704 |
| Aug 24, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 2.34% | 1,422,652 |
| Aug 23, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 1,079,047 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.18% | 421,839 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.20% | 218,179 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 19,759 |
| Aug 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.79% | 131,697 |
| Aug 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 181,581 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | 221,280 |
| Aug 12, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -2.30% | 486,382 |
| Aug 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.14% | 2,000 |
| Aug 10, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.38% | 13,376 |
| Aug 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 406,225 |
| Aug 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.15% | 293,640 |
| Aug 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.99% | 159,436 |
| Aug 4, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 50,085 |
| Aug 3, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 348,710 |
| Aug 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 36,859 |
| Jul 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 99,609 |
| Jul 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 96,254 |