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
0.0831
-0.0004 (-0.48%)
At close: Jul 16, 2026

KWSE:SECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20260.080.080.080.080.08-0.48%2,178,878
Jul 15, 20260.080.080.080.080.081.09%2,367,759
Jul 14, 20260.080.080.080.080.08-1.78%622,692
Jul 13, 20260.080.080.080.080.080.84%3,141,996
Jul 12, 20260.080.080.080.080.08-0.60%3,028,740
Jul 9, 20260.080.080.080.080.080.12%426,296
Jul 8, 20260.080.090.080.080.08-1.76%1,866,899
Jul 7, 20260.080.090.080.090.090.59%2,757,459
Jul 6, 20260.080.090.080.080.08-0.24%886,723
Jul 5, 20260.080.090.080.090.091.80%2,966,031
Jul 2, 20260.080.080.080.080.080.85%3,728,501
Jul 1, 20260.080.080.080.080.080.73%3,588,525
Jun 30, 20260.080.080.080.080.080.49%1,524,104
Jun 29, 20260.080.080.080.080.08-1.45%3,277,198
Jun 28, 20260.080.080.080.080.080.48%1,566,850
Jun 25, 20260.080.080.080.080.08-1.20%1,447,387
Jun 24, 20260.080.080.080.080.08-0.24%3,326,784
Jun 23, 20260.080.080.080.080.08-0.48%2,133,660
Jun 22, 20260.080.080.080.080.08-0.94%1,258,413
Jun 21, 20260.090.090.080.090.090.12%2,988,619
Jun 18, 20260.090.090.080.080.08-0.70%4,206,070
Jun 17, 20260.080.090.080.090.090.83%4,698,912
Jun 15, 20260.090.090.080.080.08-1.97%8,579,171
Jun 14, 20260.090.090.090.090.09-0.69%6,704,494
Jun 11, 20260.090.090.090.090.090.23%13,388,800
Jun 10, 20260.090.090.090.090.09-0.34%2,698,075
Jun 9, 20260.090.090.090.090.090.58%9,037,202
Jun 8, 20260.090.090.090.090.09-4.41%7,002,451
Jun 7, 20260.090.090.090.090.09-1.84%6,335,338
Jun 4, 20260.090.090.090.090.09-7,942,368
Jun 3, 20260.090.090.090.090.090.33%10,861,070
Jun 2, 20260.090.090.090.090.091.99%15,423,560
Jun 1, 20260.090.090.090.090.091.92%8,573,859
May 25, 20260.090.090.090.090.09-0.56%9,005,512
May 24, 20260.090.090.090.090.093.48%12,396,840
May 21, 20260.090.090.090.090.090.12%9,382,650
May 20, 20260.090.090.080.090.090.35%7,443,011
May 19, 20260.090.090.090.090.091.78%6,404,453
May 18, 20260.080.080.080.080.082.81%5,675,777
May 17, 20260.080.080.080.080.08-2.50%4,843,779
May 14, 20260.090.090.080.080.08-1.98%8,045,977
May 13, 20260.090.090.090.090.09-1.49%5,420,731
May 12, 20260.090.090.090.090.09-2.25%8,765,220
May 11, 20260.090.090.090.090.09-1.55%8,412,356
May 10, 20260.090.090.090.090.093.67%21,753,420
May 7, 20260.090.090.090.090.090.35%6,814,443
May 6, 20260.080.090.080.090.095.08%9,481,136
May 5, 20260.080.090.080.080.08-2.36%4,650,037
May 4, 20260.090.090.080.080.08-1.51%5,526,031
May 3, 20260.080.090.080.090.095.39%8,779,333