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
0.0849
-0.0006 (-0.70%)
At close: Jun 18, 2026

KWSE:SECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 30, 20260.080.080.080.080.08-1.57%2,102,156
Apr 29, 20260.080.080.080.080.082.73%12,070,450
Apr 28, 20260.080.080.080.080.08-0.37%8,188,636
Apr 27, 20260.080.080.080.080.083.18%8,151,531
Apr 26, 20260.080.080.080.080.081.95%6,731,473
Apr 23, 20260.080.080.080.080.081.99%3,311,481
Apr 22, 20260.080.080.080.080.08-2.58%4,543,466
Apr 21, 20260.080.080.080.080.080.26%1,452,502
Apr 20, 20260.080.080.080.080.08-2.15%4,055,194
Apr 19, 20260.080.080.080.080.081.94%7,136,382
Apr 16, 20260.080.080.070.080.083.75%2,393,408
Apr 15, 20260.070.080.070.070.070.40%1,699,170
Apr 14, 20260.070.080.070.070.071.92%2,634,541
Apr 13, 20260.070.070.070.070.072.82%1,338,844
Apr 12, 20260.070.070.070.070.07-1.11%1,538,022
Apr 9, 20260.070.070.070.070.07-0.14%1,042,048
Apr 8, 20260.070.070.070.070.071.99%1,495,845
Apr 7, 20260.070.070.070.070.07-1.26%990,286
Apr 6, 20260.070.070.070.070.072.73%3,176,911
Apr 5, 20260.070.070.070.070.07-1.42%707,557