National International Holding Company K.S.C.P. (KWSE:NIH)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1870
-0.0060 (-3.11%)
At close: Aug 26, 2026
KWSE:NIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.11% | 10,908,570 |
| Aug 25, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 10,423,291 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.48% | 20,711,306 |
| Aug 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 7.49% | 14,837,681 |
| Aug 20, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.11% | 13,080,861 |
| Aug 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 16,838,344 |
| Aug 18, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.43% | 13,419,915 |
| Aug 17, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.66% | 5,799,768 |
| Aug 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 4,232,608 |
| Aug 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.29% | 2,495,607 |
| Aug 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.74% | 7,361,217 |
| Aug 11, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.37% | 16,695,090 |
| Aug 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.11% | 2,258,859 |
| Aug 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,079,021 |
| Aug 6, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.17% | 14,584,982 |
| Aug 5, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.60% | 24,145,721 |
| Aug 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.58% | 7,442,506 |
| Aug 3, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 13,980,996 |
| Aug 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.15% | 30,121,333 |
| Jul 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.24% | 19,434,701 |
| Jul 29, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.52% | 17,199,995 |
| Jul 28, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.12% | 12,820,092 |
| Jul 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 11,245,397 |
| Jul 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.27% | 11,431,091 |
| Jul 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.92% | 14,458,149 |
| Jul 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.40% | 8,476,998 |
| Jul 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 10,160,452 |
| Jul 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 6,289,966 |
| Jul 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 9,680,164 |
| Jul 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.10% | 10,891,496 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.64% | 4,421,515 |
| Jul 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.30% | 2,988,146 |
| Jul 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 5.48% | 6,672,005 |
| Jul 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.39% | 2,709,624 |
| Jul 9, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.41% | 895,318 |
| Jul 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.39% | 1,152,192 |
| Jul 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.28% | 1,486,219 |
| Jul 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.68% | 3,403,089 |
| Jul 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,404,261 |
| Jul 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.67% | 1,641,156 |
| Jul 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.67% | 1,347,691 |
| Jun 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.67% | 809,286 |
| Jun 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.32% | 1,087,193 |
| Jun 28, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.14 | 1.34% | 1,567,402 |
| Jun 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.47% | 1,119,120 |
| Jun 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 838,235 |
| Jun 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 925,486 |
| Jun 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,624,653 |
| Jun 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | 691,288 |
| Jun 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.05% | 4,722,695 |