National Mobile Telecommunications Company K.S.C.P. (KWSE:OOREDOO)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.427
+0.027 (1.93%)
At close: Oct 20, 2025
KWSE:OOREDOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 1.93% | 81,853 |
| Oct 19, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 24,751 |
| Oct 16, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.42% | 60,593 |
| Oct 15, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | 0.28% | 32,680 |
| Oct 14, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | - | 43,917 |
| Oct 13, 2025 | 1.37 | 1.45 | 1.37 | 1.41 | 1.41 | 3.52% | 143,610 |
| Oct 12, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.51% | 71,250 |
| Oct 9, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.07% | 7,374 |
| Oct 8, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 0.59% | 70,034 |
| Oct 7, 2025 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 0.89% | 64,578 |
| Oct 6, 2025 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -1.61% | 78,396 |
| Oct 5, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | -0.36% | 18,531 |
| Oct 2, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 231,915 |
| Oct 1, 2025 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | 0.36% | 201,133 |
| Sep 30, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 33,528 |
| Sep 29, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 325,395 |
| Sep 28, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | 0.15% | 78,524 |
| Sep 25, 2025 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | 0.29% | 218,749 |
| Sep 24, 2025 | 1.31 | 1.41 | 1.30 | 1.37 | 1.37 | 5.53% | 548,938 |
| Sep 23, 2025 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -2.84% | 425,507 |
| Sep 22, 2025 | 1.23 | 1.36 | 1.23 | 1.34 | 1.34 | 8.68% | 1,353,506 |
| Sep 21, 2025 | 1.22 | 1.27 | 1.21 | 1.23 | 1.23 | 2.24% | 624,045 |
| Sep 18, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 0.50% | 50,999 |
| Sep 17, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 25,868 |
| Sep 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 91,552 |
| Sep 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.08% | 44,541 |
| Sep 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.50% | 120,941 |
| Sep 11, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.25% | 115,224 |
| Sep 10, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 148,843 |
| Sep 9, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.08% | 49,811 |
| Sep 8, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.08% | 12,374 |
| Sep 7, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.08% | 7,138 |
| Sep 3, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 24,570 |
| Sep 2, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 2,612 |
| Sep 1, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.08% | 6,055 |
| Aug 31, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.42% | 12,223 |
| Aug 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.08% | 21,535 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.08% | 17,731 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.25% | 14,801 |
| Aug 25, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.42% | 23,307 |
| Aug 24, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 34,879 |
| Aug 21, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.24% | 33,888 |
| Aug 20, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | 1.26% | 11,197 |
| Aug 19, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.57% | 73,595 |
| Aug 18, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | -0.08% | 26,768 |
| Aug 17, 2025 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | 2.53% | 145,255 |
| Aug 14, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 34,223 |
| Aug 13, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.08% | 47,694 |
| 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 |