National Mobile Telecommunications Company K.S.C.P. (KWSE:OOREDOO)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.802
-0.003 (-0.17%)
At close: Jul 20, 2026
KWSE:OOREDOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 21, 2026 | 2.00 | 2.00 | 1.90 | 1.99 | 1.99 | 0.61% | 63,471 |
| Jun 18, 2026 | 2.05 | 2.05 | 1.97 | 1.97 | 1.97 | -3.66% | 39,281 |
| Jun 17, 2026 | 2.11 | 2.11 | 2.00 | 2.05 | 2.05 | -2.71% | 31,727 |
| Jun 15, 2026 | 2.05 | 2.12 | 2.01 | 2.11 | 2.11 | 2.73% | 499,586 |
| Jun 14, 2026 | 2.00 | 2.10 | 2.00 | 2.05 | 2.05 | 0.99% | 173,320 |
| Jun 11, 2026 | 2.09 | 2.09 | 1.98 | 2.03 | 2.03 | 0.54% | 31,027 |
| Jun 10, 2026 | 1.95 | 2.05 | 1.95 | 2.02 | 2.02 | -1.46% | 120,894 |
| Jun 9, 2026 | 1.96 | 2.16 | 1.93 | 2.05 | 2.05 | 4.54% | 123,481 |
| Jun 8, 2026 | 1.98 | 1.98 | 1.94 | 1.96 | 1.96 | -0.41% | 98,016 |
| Jun 7, 2026 | 1.97 | 1.98 | 1.90 | 1.97 | 1.97 | 0.36% | 91,182 |
| Jun 4, 2026 | 1.98 | 1.98 | 1.94 | 1.96 | 1.96 | 0.05% | 16,295 |
| Jun 3, 2026 | 1.96 | 1.96 | 1.90 | 1.96 | 1.96 | - | 39,112 |
| Jun 2, 2026 | 1.96 | 1.98 | 1.91 | 1.96 | 1.96 | - | 63,589 |
| Jun 1, 2026 | 1.89 | 1.98 | 1.87 | 1.96 | 1.96 | 3.70% | 61,788 |
| May 25, 2026 | 1.92 | 1.92 | 1.86 | 1.89 | 1.89 | 0.11% | 50,446 |
| May 24, 2026 | 1.93 | 1.93 | 1.84 | 1.89 | 1.89 | -2.13% | 46,294 |
| May 21, 2026 | 1.80 | 1.93 | 1.79 | 1.93 | 1.93 | 7.41% | 117,764 |
| May 20, 2026 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | -0.06% | 75,546 |
| May 19, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -0.17% | 12,924 |
| May 18, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | -0.66% | 23,555 |
| May 17, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.11% | 128,503 |
| May 14, 2026 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.44% | 28,505 |
| May 13, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 0.11% | 62,433 |
| May 12, 2026 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -0.11% | 16,986 |
| May 11, 2026 | 1.86 | 1.89 | 1.79 | 1.80 | 1.80 | -4.30% | 417,936 |
| May 10, 2026 | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | 2.11% | 22,300 |
| May 7, 2026 | 1.87 | 1.89 | 1.84 | 1.84 | 1.84 | 0.11% | 28,820 |
| May 6, 2026 | 1.85 | 1.89 | 1.83 | 1.84 | 1.84 | 0.77% | 23,128 |
| May 5, 2026 | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | -0.65% | 4,733 |