National Mobile Telecommunications Company K.S.C.P. (KWSE:OOREDOO)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.185
+0.006 (0.51%)
At close: Aug 11, 2025
KWSE:OOREDOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | -0.08% | 28,658 |
| Aug 11, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 0.51% | 84,104 |
| Aug 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.34% | 8,823 |
| Aug 7, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.42% | 33,443 |
| Aug 6, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 31,508 |
| Aug 5, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.25% | 51,628 |
| Aug 4, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -1.09% | 57,111 |
| Aug 3, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.42% | 24,046 |
| Jul 31, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 0.42% | 17,541 |
| Jul 30, 2025 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | -0.42% | 74,828 |
| Jul 29, 2025 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -2.47% | 23,646 |
| Jul 28, 2025 | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | -0.82% | 106,333 |
| Jul 27, 2025 | 1.12 | 1.32 | 1.12 | 1.23 | 1.23 | 11.06% | 1,232,399 |
| Jul 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.18% | 24,776 |
| Jul 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | 6,080 |
| Jul 22, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 46,924 |
| Jul 21, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 0.27% | 14,503 |
| Jul 20, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -0.18% | 38,098 |
| Jul 17, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.27% | 49,154 |
| Jul 16, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.27% | 104,102 |
| Jul 15, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | 0.09% | 31,493 |
| Jul 14, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.28% | 76,859 |
| Jul 13, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 0.37% | 27,803 |
| Jul 10, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.37% | 180,147 |
| Jul 9, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.27% | 96,823 |
| Jul 8, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | 0.28% | 225,673 |
| Jul 7, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.82% | 92,583 |
| Jul 6, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.27% | 3,810 |
| Jul 3, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.27% | 10,009 |
| Jul 2, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.09% | 3,304 |
| Jul 1, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.64% | 60,612 |
| Jun 30, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.73% | 8,706 |
| Jun 29, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.64% | 11,515 |
| Jun 25, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 41,461 |
| Jun 24, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 1.20% | 18,559 |
| Jun 23, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | - | 21,057 |
| Jun 22, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | 0.09% | 26,652 |
| Jun 19, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -0.18% | 4,254 |
| Jun 18, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.28% | 36,872 |
| Jun 17, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.18% | 9,382 |
| Jun 16, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | 0.27% | 23,349 |
| Jun 15, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | -0.09% | 241,878 |
| Jun 12, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.53% | 52,022 |
| Jun 11, 2025 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | 1.65% | 21,144 |
| Jun 10, 2025 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -1.89% | 70,917 |
| Jun 4, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | 0.45% | 9,136 |
| Jun 3, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.72% | 10,317 |
| Jun 2, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 0.09% | 65,492 |
| Jun 1, 2025 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 1.92% | 3,724 |
| May 29, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 1.02% | 48,679 |