National Mobile Telecommunications Company K.S.C.P. (KWSE:OOREDOO)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.670
-0.005 (-0.30%)
At close: Feb 1, 2026
KWSE:OOREDOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.70 | 1.71 | 1.66 | 1.68 | 1.68 | -1.47% | 39,073 |
| Jan 28, 2026 | 1.65 | 1.77 | 1.63 | 1.70 | 1.70 | 2.35% | 196,615 |
| Jan 27, 2026 | 1.69 | 1.69 | 1.63 | 1.66 | 1.66 | 1.34% | 24,993 |
| Jan 26, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -1.50% | 50,249 |
| Jan 25, 2026 | 1.69 | 1.69 | 1.63 | 1.66 | 1.66 | - | 68,946 |
| Jan 22, 2026 | 1.63 | 1.68 | 1.60 | 1.66 | 1.66 | 2.27% | 85,531 |
| Jan 21, 2026 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 0.93% | 87,886 |
| Jan 20, 2026 | 1.61 | 1.63 | 1.56 | 1.61 | 1.61 | - | 153,788 |
| Jan 19, 2026 | 1.57 | 1.62 | 1.57 | 1.61 | 1.61 | 2.68% | 45,781 |
| Jan 15, 2026 | 1.59 | 1.59 | 1.54 | 1.57 | 1.57 | -1.69% | 111,112 |
| Jan 14, 2026 | 1.56 | 1.60 | 1.53 | 1.60 | 1.60 | 2.18% | 44,941 |
| Jan 13, 2026 | 1.59 | 1.59 | 1.52 | 1.56 | 1.56 | 0.06% | 29,466 |
| Jan 12, 2026 | 1.62 | 1.62 | 1.50 | 1.56 | 1.56 | -0.38% | 71,166 |
| Jan 11, 2026 | 1.53 | 1.62 | 1.52 | 1.57 | 1.57 | 2.02% | 215,119 |
| 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 |