Osoul Investment Company - K.S.C.P (KWSE:OSOUL)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2370
+0.0030 (1.28%)
At close: Sep 17, 2026
KWSE:OSOUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.28% | 823,341 |
| Sep 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.09% | 352,236 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 181,067 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 344,809 |
| Sep 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 167,912 |
| Sep 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.07% | 276,435 |
| Sep 9, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 488,425 |
| Sep 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.99% | 260,461 |
| Sep 7, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 128,554 |
| Sep 6, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.84% | 305,285 |
| Sep 3, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.45% | 217,722 |
| Sep 2, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.54% | 440,216 |
| Sep 1, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.96% | 628,389 |
| Aug 31, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 412,569 |
| Aug 30, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.21% | 186,414 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 557,464 |
| Aug 25, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.76% | 102,125 |
| Aug 24, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.05% | 566,321 |
| Aug 23, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 5.65% | 1,673,169 |
| Aug 20, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.83% | 2,169,463 |
| Aug 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.13% | 490,468 |
| Aug 18, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 176,049 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | -2.89% | 717,174 |
| Aug 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.42% | 793,526 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.59% | 263,076 |
| Aug 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.08% | 1,002,083 |
| Aug 11, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 710,756 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 207,487 |
| Aug 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.80% | 332,000 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | 872,078 |
| Aug 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.16% | 81,005 |
| Aug 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.37% | 47,333 |
| Aug 3, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.20% | 165,866 |
| Aug 2, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 144,325 |
| Jul 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.95% | 113,805 |
| Jul 29, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.79% | 6,336,808 |
| Jul 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.55% | 58,004 |
| Jul 27, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 212,767 |
| Jul 26, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 145,009 |
| Jul 23, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.78% | 394,781 |
| Jul 22, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.03% | 281,641 |
| Jul 21, 2026 | 0.27 | 0.29 | 0.25 | 0.26 | 0.26 | 1.15% | 3,230,211 |
| Jul 20, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.76% | 13,665 |
| Jul 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,197,201 |
| Jul 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.23% | 94,885 |
| Jul 15, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.37% | 59,930 |
| Jul 14, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.13% | 20,095 |
| Jul 13, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.02% | 234,199 |
| Jul 12, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.45% | 106,917 |
| Jul 9, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 127,109 |