National Industries Group Holding - KPSC (KWSE:NIND)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2430
-0.0020 (-0.82%)
At close: Aug 12, 2025
KWSE:NIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 3,821,112 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 4,437,815 |
| Aug 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 3,827,252 |
| Aug 7, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | 6,446,421 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 6,438,185 |
| Aug 5, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 6,074,226 |
| Aug 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 2,705,695 |
| Aug 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.62% | 9,040,401 |
| Jul 31, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | 5,964,070 |
| Jul 30, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 5,141,653 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 8,025,286 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.63% | 5,326,157 |
| Jul 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 8,271,936 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,174,838 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 2,117,129 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 4,691,603 |
| Jul 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,771,758 |
| Jul 20, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.18% | 2,763,294 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 5,696,484 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.16% | 3,171,200 |
| Jul 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | 4,583,828 |
| Jul 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 4,765,328 |
| Jul 13, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.76% | 5,595,672 |
| Jul 10, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.38% | 8,104,739 |
| Jul 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.73% | 9,452,849 |
| Jul 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,357,202 |
| Jul 7, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.19% | 8,055,067 |
| Jul 6, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.80% | 3,824,599 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 9,938,301 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11,391,170 |
| Jul 1, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.78% | 9,038,595 |
| Jun 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 23,989,450 |
| Jun 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 3.67% | 22,288,840 |
| Jun 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.38% | 29,823,540 |
| Jun 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.95% | 12,828,010 |
| Jun 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.33% | 8,026,438 |
| Jun 22, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 5,210,360 |
| Jun 19, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.91% | 11,482,810 |
| Jun 18, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.51% | 10,009,880 |
| Jun 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 9,034,469 |
| Jun 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 13,587,090 |
| Jun 15, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -6.25% | 16,127,960 |
| Jun 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 15,124,990 |
| Jun 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 9,759,675 |
| Jun 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 13,864,340 |
| Jun 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,330,437 |
| Jun 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 6,962,950 |
| Jun 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 4,244,174 |
| Jun 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | 6,559,758 |
| May 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | 9,083,551 |