Skip to main content
logo
The Securities House K.S.C.P. (KWSE:SECH)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0723
-0.0001 (-0.14%)
At close: Feb 2, 2026

KWSE:SECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 20260.070.070.070.070.07-0.14%559,702
Feb 1, 20260.070.070.070.070.073.43%771,590
Jan 29, 20260.070.070.070.070.07-2.91%949,564
Jan 28, 20260.070.070.070.070.07-0.55%575,767
Jan 27, 20260.070.070.070.070.07-0.28%742,240
Jan 26, 20260.070.070.070.070.07-0.68%240,338
Jan 25, 20260.070.070.070.070.07-1.74%251,706
Jan 22, 20260.070.070.070.070.071.22%406,490
Jan 21, 20260.070.070.070.070.070.27%437,061
Jan 20, 20260.070.070.070.070.07-0.81%3,196,060
Jan 19, 20260.070.080.070.070.073.21%3,884,087
Jan 15, 20260.070.070.070.070.07-2.85%594,450
Jan 14, 20260.070.080.070.070.07-0.27%1,670,158
Jan 13, 20260.070.070.070.070.07-96,003
Jan 12, 20260.080.080.070.070.07-3.77%465,117
Jan 11, 20260.080.080.080.080.08-0.13%483,186
Jan 8, 20260.080.080.080.080.08-0.26%1,127,741
Jan 7, 20260.080.080.080.080.08-2.28%1,357,614
Jan 6, 20260.080.080.080.080.08-0.25%1,613,348
Jan 5, 20260.080.080.080.080.08-1.00%1,382,135
Jan 4, 20260.080.080.080.080.08-1.11%462,483
Dec 31, 20250.080.080.080.080.080.50%307,706
Dec 30, 20250.080.080.080.080.08-0.37%1,618,161
Dec 29, 20250.080.080.080.080.08-0.62%245,834
Dec 28, 20250.080.080.080.080.08-0.37%257,929
Dec 25, 20250.080.080.080.080.080.12%755,670
Dec 24, 20250.080.080.080.080.080.37%1,164,726
Dec 23, 20250.080.080.080.080.08-0.25%1,915,480
Dec 22, 20250.080.080.080.080.08-0.25%806,792
Dec 21, 20250.080.080.080.080.08-0.49%1,030,658
Dec 18, 20250.080.080.080.080.081.23%386,164
Dec 17, 20250.080.080.080.080.08-0.25%956,646
Dec 16, 20250.080.080.080.080.08-1.34%651,225
Dec 15, 20250.080.080.080.080.08-0.84%395,996
Dec 14, 20250.080.080.080.080.08-0.24%1,407,272
Dec 11, 20250.080.080.080.080.080.24%1,358,907
Dec 10, 20250.080.080.080.080.08-0.12%358,950
Dec 9, 20250.080.080.080.080.081.22%3,186,709
Dec 8, 20250.080.080.080.080.080.86%3,438,736
Dec 7, 20250.080.080.080.080.081.12%605,102
Dec 4, 20250.080.080.080.080.08-0.74%559,593
Dec 3, 20250.080.080.080.080.080.12%3,276,366
Dec 2, 20250.080.080.080.080.08-1.22%1,216,277
Dec 1, 20250.080.080.080.080.08-1.09%785,793
Nov 30, 20250.080.080.080.080.080.12%582,781
Nov 27, 20250.080.080.080.080.080.36%1,108,136
Nov 26, 20250.080.080.080.080.080.73%5,038,665
Nov 25, 20250.080.080.080.080.08-0.85%3,905,874
Nov 24, 20250.080.080.080.080.08-0.48%603,585
Nov 23, 20250.080.080.080.080.08-1.19%1,348,350