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
0.0805
-0.0006 (-0.74%)
At close: Dec 4, 2025

KWSE:SECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 20, 20250.080.080.080.080.080.96%1,694,977
Nov 19, 20250.080.080.080.080.080.36%454,751
Nov 18, 20250.090.090.080.080.08-2.70%3,861,482
Nov 17, 20250.090.090.090.090.09-1.73%2,998,192
Nov 16, 20250.090.090.090.090.09-0.34%10,430,160
Nov 13, 20250.090.090.090.090.09-0.91%3,352,985
Nov 12, 20250.090.090.090.090.09-0.23%564,946
Nov 11, 20250.090.090.090.090.091.03%491,773
Nov 10, 20250.090.090.090.090.09-1.02%1,021,851
Nov 9, 20250.090.090.090.090.09-1.12%714,791
Nov 6, 20250.090.090.090.090.092.53%2,072,702
Nov 5, 20250.090.090.090.090.09-1.36%2,188,107
Nov 4, 20250.090.090.090.090.09-0.90%2,608,281
Nov 3, 20250.090.090.090.090.09-2.52%3,523,042
Nov 2, 20250.090.090.090.090.09-0.33%6,073,995
Oct 30, 20250.090.090.090.090.090.55%5,519,608
Oct 29, 20250.090.090.090.090.090.78%7,957,338
Oct 28, 20250.090.090.090.090.09-1.74%11,682,000
Oct 27, 20250.090.090.090.090.090.11%5,320,361
Oct 26, 20250.090.090.090.090.090.77%8,952,980
Oct 23, 20250.090.090.090.090.09-2.05%11,659,150
Oct 22, 20250.090.090.090.090.091.20%11,040,030
Oct 21, 20250.090.090.090.090.09-0.33%3,597,753
Oct 20, 20250.090.090.090.090.090.11%5,438,268
Oct 19, 20250.090.090.090.090.09-0.86%9,650,161
Oct 16, 20250.100.100.090.090.09-2.52%9,414,195
Oct 15, 20250.090.100.090.100.101.38%18,923,450
Oct 14, 20250.090.100.090.090.090.64%10,839,550
Oct 13, 20250.090.090.090.090.090.97%6,852,001
Oct 12, 20250.090.090.090.090.090.22%5,439,148
Oct 9, 20250.090.090.090.090.090.33%2,603,998
Oct 8, 20250.090.090.090.090.09-0.86%4,653,445
Oct 7, 20250.100.100.090.090.09-2.63%10,260,920
Oct 6, 20250.090.100.090.100.101.82%17,477,610
Oct 5, 20250.090.090.090.090.093.43%18,697,070
Oct 2, 20250.090.090.090.090.09-0.44%14,228,770
Oct 1, 20250.090.090.090.090.094.37%20,269,400
Sep 30, 20250.090.090.090.090.091.87%11,479,940
Sep 29, 20250.090.090.080.090.090.47%11,414,420
Sep 28, 20250.090.090.090.090.09-1.96%19,182,170