National Mobile Telecommunications Company K.S.C.P. (KWSE:OOREDOO)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.755
-0.034 (-1.90%)
At close: Aug 31, 2026
KWSE:OOREDOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.76 | 1.80 | 1.76 | 1.76 | 1.76 | -1.90% | 34,317 |
| Aug 30, 2026 | 1.79 | 1.79 | 1.75 | 1.79 | 1.79 | -0.06% | 11,049 |
| Aug 26, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | -0.33% | 20,836 |
| Aug 25, 2026 | 1.74 | 1.80 | 1.73 | 1.80 | 1.80 | 3.76% | 109,098 |
| Aug 24, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | 0.06% | 46,780 |
| Aug 23, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | 0.52% | 30,367 |
| Aug 20, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 1.95% | 23,338 |
| Aug 19, 2026 | 1.66 | 1.69 | 1.64 | 1.69 | 1.69 | 0.84% | 46,069 |
| Aug 18, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 1.27% | 19,362 |
| Aug 17, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.10% | 32,000 |
| Aug 16, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -0.30% | 71,722 |
| Aug 13, 2026 | 1.65 | 1.69 | 1.64 | 1.64 | 1.64 | -0.55% | 34,389 |
| Aug 12, 2026 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | -0.30% | 29,058 |
| Aug 11, 2026 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -0.06% | 80,529 |
| Aug 10, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | 0.79% | 38,240 |
| Aug 9, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | 0.18% | 92,571 |
| Aug 6, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.03% | 96,247 |
| Aug 5, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 95,380 |
| Aug 4, 2026 | 1.67 | 1.71 | 1.63 | 1.65 | 1.65 | -1.08% | 129,509 |
| Aug 3, 2026 | 1.63 | 1.69 | 1.55 | 1.66 | 1.66 | 2.02% | 141,882 |
| Aug 2, 2026 | 1.66 | 1.70 | 1.62 | 1.63 | 1.63 | 0.74% | 92,157 |
| Jul 30, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.47% | 49,414 |
| Jul 29, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -0.84% | 55,192 |
| Jul 28, 2026 | 1.77 | 1.77 | 1.65 | 1.67 | 1.67 | -3.07% | 127,092 |
| Jul 27, 2026 | 1.75 | 1.78 | 1.71 | 1.73 | 1.73 | -1.03% | 81,204 |
| Jul 26, 2026 | 1.75 | 1.80 | 1.72 | 1.75 | 1.75 | -1.97% | 44,016 |
| Jul 23, 2026 | 1.81 | 1.81 | 1.76 | 1.78 | 1.78 | -1.06% | 61,787 |
| Jul 22, 2026 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | -0.33% | 65,911 |
| Jul 21, 2026 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | 0.17% | 25,549 |
| Jul 20, 2026 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | -0.17% | 12,635 |
| Jul 19, 2026 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | - | 1,991 |
| Jul 16, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.28% | 1,421 |
| Jul 15, 2026 | 1.82 | 1.88 | 1.80 | 1.80 | 1.80 | - | 5,848 |
| Jul 14, 2026 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -4.76% | 49,474 |
| Jul 13, 2026 | 1.80 | 1.99 | 1.78 | 1.89 | 1.89 | 4.71% | 57,134 |
| Jul 12, 2026 | 1.82 | 1.82 | 1.77 | 1.81 | 1.81 | -0.17% | 107,816 |
| Jul 9, 2026 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | -2.53% | 20,298 |
| Jul 8, 2026 | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | -0.80% | 70,592 |
| Jul 7, 2026 | 1.86 | 1.92 | 1.85 | 1.87 | 1.87 | 0.21% | 13,153 |
| Jul 6, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | 0.86% | 3,741 |
| Jul 5, 2026 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | 1.65% | 9,294 |
| Jul 2, 2026 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -4.01% | 26,236 |
| Jul 1, 2026 | 1.83 | 1.93 | 1.81 | 1.90 | 1.90 | 3.61% | 13,400 |
| Jun 30, 2026 | 1.88 | 1.88 | 1.80 | 1.83 | 1.83 | 0.49% | 13,797 |
| Jun 29, 2026 | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | -3.14% | 22,813 |
| Jun 28, 2026 | 1.93 | 1.93 | 1.86 | 1.88 | 1.88 | -2.08% | 20,303 |
| Jun 25, 2026 | 1.90 | 1.94 | 1.89 | 1.92 | 1.92 | 0.52% | 8,137 |
| Jun 24, 2026 | 1.94 | 1.95 | 1.90 | 1.91 | 1.91 | -1.50% | 31,092 |
| Jun 23, 2026 | 1.96 | 1.96 | 1.87 | 1.94 | 1.94 | -1.32% | 32,082 |
| Jun 22, 2026 | 1.95 | 2.00 | 1.92 | 1.97 | 1.97 | -1.06% | 12,217 |