National Investments Company K.S.C.P. (KWSE:NINV)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2680
+0.0170 (6.77%)
At close: Jun 9, 2026
KWSE:NINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.75% | 6,028,694 |
| Jun 9, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 6.77% | 8,692,539 |
| Jun 8, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.46% | 772,054 |
| Jun 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 1,840,532 |
| Jun 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.17% | 1,229,835 |
| Jun 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 2,250,516 |
| Jun 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 6,737,184 |
| Jun 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 2,939,969 |
| May 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 1,617,506 |
| May 24, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.79% | 6,486,293 |
| May 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.45% | 549,732 |
| May 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 407,422 |
| May 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 1,388,045 |
| May 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 1,325,039 |
| May 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 1,032,973 |
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 473,763 |
| May 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 300,226 |
| May 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 151,029 |
| May 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | 350,225 |
| May 10, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.16% | 150,866 |
| May 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.18% | 769,578 |
| May 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.59% | 1,007,756 |
| May 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.18% | 372,709 |
| May 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.05% | 6,167,535 |
| May 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 823,717 |
| Apr 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 754,181 |
| Apr 29, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.38% | 1,507,917 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 892,494 |
| Apr 27, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.38% | 1,976,719 |
| Apr 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 816,092 |
| Apr 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 634,649 |
| Apr 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | 476,249 |
| Apr 21, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.15% | 501,257 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.60% | 1,400,144 |
| Apr 19, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 4.26% | 2,665,949 |
| Apr 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.78% | 2,926,490 |
| Apr 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,458,033 |
| Apr 14, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,767,684 |
| Apr 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.19% | 3,890,686 |
| Apr 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 960,987 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 373,267 |
| Apr 8, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.20% | 1,834,540 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.19% | 609,810 |
| Apr 6, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 798,178 |
| Apr 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 506,461 |
| Apr 2, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.18% | 635,888 |
| Apr 1, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 0.79% | 1,710,240 |
| Mar 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.25 | 0.36% | 3,791,725 |
| Mar 30, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.25 | 0.73% | 2,180,278 |
| Mar 29, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.25 | -0.36% | 598,786 |