National Mobile Telecommunications Company K.S.C.P. (KWSE:OOREDOO)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.800
-0.012 (-0.66%)
At close: May 18, 2026
KWSE:OOREDOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | - | 4,023 |
| May 3, 2026 | 1.85 | 1.85 | 1.81 | 1.84 | 1.84 | -0.11% | 29,737 |
| Apr 30, 2026 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | -0.16% | 91,672 |
| Apr 29, 2026 | 1.74 | 1.85 | 1.71 | 1.85 | 1.85 | 6.52% | 251,020 |
| Apr 28, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.70% | 81,619 |
| Apr 27, 2026 | 1.71 | 1.73 | 1.66 | 1.72 | 1.72 | 1.12% | 146,732 |
| Apr 26, 2026 | 1.58 | 1.74 | 1.58 | 1.70 | 1.70 | 7.18% | 557,090 |
| Apr 23, 2026 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | 0.57% | 32,988 |
| Apr 22, 2026 | 1.56 | 1.60 | 1.54 | 1.58 | 1.58 | 2.33% | 32,969 |
| Apr 21, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.19% | 45,997 |
| Apr 20, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -1.78% | 38,976 |
| Apr 19, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | -0.25% | 33,843 |
| Apr 16, 2026 | 1.57 | 1.60 | 1.53 | 1.58 | 1.58 | 0.19% | 59,572 |
| Apr 15, 2026 | 1.53 | 1.60 | 1.52 | 1.57 | 1.57 | 3.21% | 73,749 |
| Apr 14, 2026 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | -0.33% | 362,701 |
| Apr 13, 2026 | 1.50 | 1.60 | 1.50 | 1.53 | 1.53 | 0.86% | 185,319 |
| Apr 12, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | -0.46% | 26,629 |
| Apr 9, 2026 | 1.53 | 1.53 | 1.47 | 1.52 | 1.52 | 1.60% | 60,226 |
| Apr 8, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | - | 90,347 |
| Apr 7, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -0.86% | 164,481 |
| Apr 6, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | 0.80% | 46,075 |
| Apr 5, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -1.31% | 24,033 |
| Apr 2, 2026 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -1.49% | 126,639 |
| Apr 1, 2026 | 1.55 | 1.55 | 1.48 | 1.54 | 1.54 | 4.04% | 77,261 |
| Mar 31, 2026 | 1.45 | 1.50 | 1.42 | 1.48 | 1.48 | 4.43% | 37,824 |
| Mar 30, 2026 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -2.00% | 21,418 |
| Mar 29, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -3.33% | 15,296 |
| Mar 26, 2026 | 1.54 | 1.54 | 1.47 | 1.50 | 1.50 | -2.66% | 21,137 |
| Mar 25, 2026 | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | -0.58% | 13,832 |
| Mar 24, 2026 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -2.52% | 44,990 |
| Mar 18, 2026 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -9.61% | 82,865 |
| Mar 17, 2026 | 1.77 | 1.77 | 1.72 | 1.76 | 1.61 | 0.74% | 72,699 |
| Mar 16, 2026 | 1.77 | 1.78 | 1.73 | 1.75 | 1.60 | -1.36% | 103,255 |
| Mar 15, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.62 | -0.39% | 131,068 |
| Mar 12, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.63 | 0.97% | 72,080 |
| Mar 11, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.61 | 2.62% | 120,821 |
| Mar 10, 2026 | 1.70 | 1.72 | 1.68 | 1.72 | 1.57 | 1.54% | 41,701 |
| Mar 9, 2026 | 1.70 | 1.70 | 1.66 | 1.69 | 1.55 | 1.38% | 12,730 |
| Mar 8, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.52 | -0.72% | 31,385 |
| Mar 5, 2026 | 1.67 | 1.70 | 1.64 | 1.68 | 1.54 | 1.70% | 100,739 |