National Mobile Telecommunications Company K.S.C.P. (KWSE:OOREDOO)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.537
+0.060 (4.06%)
At close: Jan 8, 2026
KWSE:OOREDOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1.48 | 1.55 | 1.46 | 1.54 | 1.54 | 4.06% | 85,602 |
| Jan 7, 2026 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | 1.51% | 121,993 |
| Jan 6, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | 0.41% | 24,406 |
| Jan 5, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | - | 106,917 |
| Jan 4, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.48% | 38,337 |
| Dec 31, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.35% | 17,731 |
| Dec 30, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -1.32% | 185,533 |
| Dec 29, 2025 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -1.51% | 21,393 |
| Dec 28, 2025 | 1.43 | 1.49 | 1.43 | 1.46 | 1.46 | 2.10% | 137,527 |
| Dec 25, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 55,837 |
| Dec 24, 2025 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | 0.64% | 101,959 |
| Dec 23, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.36% | 156,585 |
| Dec 22, 2025 | 1.40 | 1.49 | 1.39 | 1.41 | 1.41 | 0.43% | 91,298 |
| Dec 21, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.52% | 47,928 |
| Dec 18, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.14% | 17,058 |
| Dec 17, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.29% | 17,509 |
| Dec 16, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.36% | 15,145 |
| Dec 15, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 54,389 |
| Dec 14, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -0.22% | 33,794 |
| Dec 11, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | 0.94% | 34,320 |
| Dec 10, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 207,077 |
| Dec 9, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.36% | 125,260 |
| Dec 8, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.36% | 51,941 |
| Dec 7, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.65% | 79,849 |
| Dec 4, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.14% | 19,034 |
| Dec 3, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -1.07% | 130,760 |
| Dec 2, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.43% | 114,688 |
| Dec 1, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.07% | 18,216 |
| Nov 30, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.57% | 41,002 |
| Nov 27, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.14% | 13,667 |
| Nov 26, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 0.65% | 20,970 |
| Nov 25, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.43% | 25,910 |
| Nov 24, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 1.08% | 24,589 |
| Nov 23, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.70% | 44,541 |
| Nov 20, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.64% | 18,459 |
| Nov 19, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | -0.07% | 48,101 |
| Nov 18, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.78% | 57,200 |
| Nov 17, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | -0.49% | 42,117 |
| Nov 16, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 0.64% | 1,921 |
| Nov 13, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.07% | 32,462 |
| Nov 12, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -0.35% | 13,323 |
| Nov 11, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 0.07% | 67,960 |
| Nov 10, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.57% | 13,942 |
| Nov 9, 2025 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | -1.68% | 16,750 |
| Nov 6, 2025 | 1.41 | 1.43 | 1.38 | 1.43 | 1.43 | 1.42% | 29,047 |
| Nov 5, 2025 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | 0.50% | 42,880 |
| Nov 4, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -1.48% | 52,189 |
| Nov 3, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 0.14% | 44,004 |
| Nov 2, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.28% | 29,463 |
| Oct 30, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.56% | 29,770 |