Osoul Investment Company - K.S.C.P (KWSE:OSOUL)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.3960
-0.0070 (-1.74%)
At close: May 25, 2026
KWSE:OSOUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -1.52% | 619,892 |
| May 25, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.74% | 2,521,279 |
| May 24, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 1.00% | 4,145,621 |
| May 21, 2026 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.53% | 6,102,410 |
| May 20, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -0.25% | 823,907 |
| May 19, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.03% | 2,755,817 |
| May 18, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 2.63% | 3,948,114 |
| May 17, 2026 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | 5.56% | 6,956,318 |
| May 14, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 469,830 |
| May 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 674,281 |
| May 12, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -0.83% | 365,390 |
| May 11, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | 3.42% | 569,276 |
| May 10, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -3.84% | 548,478 |
| 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 |