Osoul Investment Company - K.S.C.P (KWSE:OSOUL)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2440
0.00 (0.00%)
At close: Mar 18, 2026
KWSE:OSOUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.24% | 1,252,213 |
| Mar 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.82% | 22,504 |
| Mar 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 40,003 |
| Mar 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,001 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 8,778 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 2,010,155 |
| Mar 10, 2026 | 0.24 | 0.26 | 0.22 | 0.25 | 0.25 | 12.73% | 116,725 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -9.47% | 347,423 |
| Mar 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,070 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 4,723 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 1 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 22,751 |
| Mar 2, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 0.42% | 38,610 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 61,455 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 21,558 |
| Feb 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 42,943 |
| Feb 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.39% | 81,457 |
| Feb 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 2,252 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.57% | 13,944 |
| Feb 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 90,064 |
| Feb 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.20% | 10,580 |
| Feb 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 11,187 |
| Feb 11, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.59% | 38,098 |
| Feb 10, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.57% | 138,457 |
| Feb 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 810,000 |
| Feb 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 1,841,600 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.44% | 387,935 |
| Feb 4, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.81% | 1,628,899 |
| Feb 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 1,572,416 |
| Feb 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 9,543 |
| Feb 1, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.50% | 1,095,533 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 24,387 |
| Jan 28, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -1.23% | 577,503 |
| Jan 27, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 2.10% | 1,957,707 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.80% | 366,769 |
| Jan 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -4.94% | 2,543,038 |
| Jan 22, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 0.77% | 1,135,889 |
| Jan 21, 2026 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 10.13% | 7,001,551 |
| Jan 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.95% | 2,041,392 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 3.17% | 710,650 |
| Jan 15, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.91% | 111,388 |
| Jan 14, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 928,486 |
| Jan 13, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.46% | 765,882 |
| Jan 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 90,744 |
| Jan 11, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.45% | 89,011 |
| Jan 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 11,995 |
| Jan 7, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.13% | 10,736 |
| Jan 6, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 7.31% | 65,563 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.78% | 48,857 |
| Jan 4, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 193,923 |