Umm Al Qaiwain General Investments Company P.S.C. (KWSE:QIC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1350
+0.0010 (0.75%)
At close: Dec 4, 2025
KWSE:QIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.75% | 154,900 |
| Dec 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.75% | 266,210 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.75% | 403,195 |
| Dec 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.19% | 325,342 |
| Nov 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.48% | 257,494 |
| Nov 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 63,057 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 359,502 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.93% | 247,902 |
| Nov 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.19% | 90,915 |
| Nov 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.17% | 34,830 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.47% | 75,282 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 318,363 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.74% | 1,814,599 |
| Nov 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.46% | 970,731 |
| Nov 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.44% | 696,618 |
| Nov 13, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.11% | 946,439 |
| Nov 12, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.65% | 2,704,782 |
| Nov 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.24% | 775,317 |
| Nov 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.47% | 520,866 |
| Nov 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 505,244 |
| Nov 6, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.46% | 917,077 |
| Nov 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 1,202,576 |
| Nov 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | 1,270,151 |
| Nov 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.19% | 2,898,430 |
| Nov 2, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.44% | 2,868,071 |
| Oct 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.21% | 477,515 |
| Oct 29, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,664,143 |
| Oct 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 419,671 |
| Oct 27, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -2.86% | 2,264,976 |
| Oct 26, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.41% | 692,860 |
| Oct 23, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.16% | 1,922,783 |
| Oct 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.46% | 2,452,108 |
| Oct 21, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.72% | 2,152,094 |
| Oct 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.22% | 940,309 |
| Oct 19, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 464,818 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.17% | 1,956,186 |
| Oct 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.82% | 320,617 |
| Oct 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.74% | 457,644 |
| Oct 13, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.39% | 786,697 |
| Oct 12, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.41% | 854,721 |
| Oct 9, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -2.07% | 1,625,027 |
| Oct 8, 2025 | 0.13 | 0.17 | 0.13 | 0.15 | 0.15 | 9.85% | 3,873,112 |
| Oct 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.49% | 1,040,460 |
| Oct 6, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 1,388,478 |
| Oct 5, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,404,623 |
| Oct 2, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.50% | 1,832,515 |
| Oct 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.21% | 1,509,084 |
| Sep 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.45% | 1,406,179 |
| Sep 29, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.22% | 1,284,908 |
| Sep 28, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.50% | 2,369,873 |