National Investments Company K.S.C.P. (KWSE:NINV)

KWSE:NINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.27	0.27	0.27	0.27	0.27	1.87%	3,871,339
Oct 12, 2026	0.27	0.27	0.27	0.27	0.27	-0.74%	3,918,312
Oct 11, 2026	0.27	0.27	0.27	0.27	0.27	0.75%	4,773,724
Oct 8, 2026	0.27	0.27	0.26	0.27	0.27	1.14%	1,201,889
Oct 7, 2026	0.27	0.27	0.26	0.26	0.26	-1.49%	2,463,398
Oct 6, 2026	0.27	0.27	0.27	0.27	0.27	1.13%	4,056,290
Oct 5, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	4,381,122
Oct 4, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	2,654,833
Oct 1, 2026	0.28	0.28	0.28	0.28	0.28	2.19%	5,652,188
Sep 30, 2026	0.28	0.28	0.27	0.27	0.27	-1.08%	2,065,267
Sep 29, 2026	0.28	0.28	0.28	0.28	0.28	-2.12%	6,619,022
Sep 28, 2026	0.28	0.28	0.28	0.28	0.28	0.71%	314,982
Sep 27, 2026	0.28	0.28	0.28	0.28	0.28	0.36%	3,731,090
Sep 24, 2026	0.28	0.28	0.28	0.28	0.28	-1.06%	4,202,436
Sep 23, 2026	0.28	0.29	0.28	0.28	0.28	1.07%	5,652,669
Sep 22, 2026	0.28	0.28	0.28	0.28	0.28	-0.71%	3,197,798
Sep 21, 2026	0.28	0.28	0.28	0.28	0.28	-0.35%	4,156,245
Sep 20, 2026	0.29	0.29	0.28	0.28	0.28	-3.41%	3,611,773
Sep 17, 2026	0.29	0.29	0.29	0.29	0.29	-	671,840
Sep 16, 2026	0.30	0.30	0.29	0.29	0.29	-2.98%	3,350,376
Sep 15, 2026	0.30	0.30	0.30	0.30	0.30	0.33%	3,547,291
Sep 14, 2026	0.29	0.30	0.29	0.30	0.30	2.73%	2,847,609
Sep 13, 2026	0.30	0.30	0.29	0.29	0.29	-0.68%	2,542,841
Sep 10, 2026	0.30	0.30	0.29	0.30	0.30	-0.34%	821,142
Sep 9, 2026	0.29	0.30	0.29	0.30	0.30	1.02%	2,475,489
Sep 8, 2026	0.29	0.30	0.29	0.29	0.29	0.69%	2,912,744
Sep 7, 2026	0.29	0.29	0.29	0.29	0.29	1.04%	3,343,102
Sep 6, 2026	0.28	0.29	0.28	0.29	0.29	1.41%	5,133,483
Sep 3, 2026	0.28	0.29	0.28	0.28	0.28	1.43%	1,425,786
Sep 2, 2026	0.28	0.28	0.28	0.28	0.28	0.72%	4,433,035
Sep 1, 2026	0.28	0.28	0.27	0.28	0.28	1.09%	3,765,363
Aug 31, 2026	0.27	0.28	0.27	0.28	0.28	1.48%	3,421,741
Aug 30, 2026	0.27	0.27	0.27	0.27	0.27	1.12%	1,456,997
Aug 26, 2026	0.27	0.27	0.27	0.27	0.27	-	3,256,267
Aug 25, 2026	0.26	0.27	0.26	0.27	0.27	2.68%	1,815,679
Aug 24, 2026	0.26	0.26	0.26	0.26	0.26	-	8,322,516
Aug 23, 2026	0.26	0.26	0.26	0.26	0.26	-0.76%	2,000,746
Aug 20, 2026	0.26	0.26	0.26	0.26	0.26	0.38%	3,398,299
Aug 19, 2026	0.26	0.26	0.26	0.26	0.26	-0.76%	2,875,868
Aug 18, 2026	0.26	0.27	0.26	0.26	0.26	-0.75%	3,484,984
Aug 17, 2026	0.27	0.27	0.26	0.27	0.27	-0.75%	6,512,204
Aug 16, 2026	0.27	0.27	0.27	0.27	0.27	-	5,656,219
Aug 13, 2026	0.27	0.27	0.27	0.27	0.27	-0.37%	2,971,084
Aug 12, 2026	0.27	0.27	0.27	0.27	0.27	1.13%	2,101,725
Aug 11, 2026	0.27	0.27	0.27	0.27	0.27	-	4,416,726
Aug 10, 2026	0.26	0.27	0.26	0.27	0.27	0.76%	3,689,339
Aug 9, 2026	0.26	0.27	0.26	0.26	0.26	0.76%	4,744,537
Aug 6, 2026	0.27	0.27	0.26	0.26	0.26	-1.50%	5,921,525
Aug 5, 2026	0.26	0.27	0.26	0.27	0.27	1.53%	454,943
Aug 4, 2026	0.27	0.27	0.26	0.26	0.26	-1.50%	4,905,292

Data Source: S&P Global Market Intelligence Last updated: Oct 13, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.