National Industries Company - KPSC (KWSE:NICBM)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2270
-0.0240 (-9.56%)
At close: Jun 4, 2026
KWSE:NICBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -9.56% | 9,996,605 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.40% | 74,041 |
| Jun 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.08% | 462,670 |
| Jun 1, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.11% | 258,051 |
| May 25, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.38% | 56,356 |
| May 24, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 97,719 |
| May 21, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | - | 141,548 |
| May 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 257,189 |
| May 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.41% | 6,000 |
| May 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | 65,000 |
| May 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.81% | 16,726 |
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 73,566 |
| May 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 79,251 |
| May 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 111,909 |
| May 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,180 |
| May 10, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.20% | 40,483 |
| May 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 15,715 |
| May 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 52,700 |
| May 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.93% | 282,013 |
| May 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -1.60% | 38,736 |
| May 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.81% | 4,041 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.40% | 6,823 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.81% | 20,181 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.80% | 12,933 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.81% | 43,863 |
| Apr 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 25,474 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.41% | 10,917 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.81% | 51,092 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -2.36% | 27,734 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Apr 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 102,035 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 1.20% | 25,878 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.79% | 20,289 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.39% | 66,284 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.40% | 32,049 |
| Apr 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.39% | 31,000 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Apr 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Apr 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 1.60% | 4 |
| Apr 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 14,485 |
| Apr 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Apr 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 1.21% | 133,512 |
| Apr 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -1.20% | 28,318 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 35,000 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.40% | 4,457 |
| Mar 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 1,365,000 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.40% | 125,100 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.81% | 180,780 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | - | 188,124 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | 0.41% | 220,659 |