Osoul Investment Company - K.S.C.P (KWSE:OSOUL)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.3650
-0.0040 (-1.08%)
At close: May 7, 2026
KWSE:OSOUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.08% | 4,005,220 |
| May 6, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 0.82% | 6,518,962 |
| May 5, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 0.27% | 1,866,942 |
| May 4, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 5,538,740 |
| May 3, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 7.14% | 3,201,332 |
| Apr 30, 2026 | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | -4.55% | 5,042,033 |
| Apr 29, 2026 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 14.66% | 3,749,278 |
| Apr 28, 2026 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | 17.62% | 7,439,082 |
| Apr 27, 2026 | 0.25 | 0.29 | 0.25 | 0.26 | 0.26 | 6.53% | 1,928,480 |
| Apr 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 437,728 |
| Apr 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 15,230 |
| Apr 22, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.99% | 124,705 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.03% | 285,451 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.77% | 104,269 |
| Apr 19, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.02% | 303,685 |
| Apr 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.64% | 139,508 |
| Apr 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 182,546 |
| Apr 14, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.83% | 185,894 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 5,002 |
| Apr 12, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 96,346 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.61% | 741,986 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 425,110 |
| Apr 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 325,310 |
| Apr 6, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 5.98% | 2,229,494 |
| Apr 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.09% | 1,616,287 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 1,100,366 |
| Apr 1, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 645,132 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.41% | 1,028,778 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.43% | 550,241 |
| Mar 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 3.35% | 525,978 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.24% | 42,433 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 0.83% | 1,251,002 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.64% | 998,339 |
| 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 |