The Securities House K.S.C.P. (KWSE:SECH)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.0872
+0.0003 (0.35%)
At close: May 7, 2026
KWSE:SECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.35% | 6,814,443 |
| May 6, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 5.08% | 9,481,136 |
| May 5, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -2.36% | 4,650,037 |
| May 4, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -1.51% | 5,526,031 |
| May 3, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 5.39% | 8,779,333 |
| Apr 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.57% | 2,102,156 |
| Apr 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.73% | 12,070,450 |
| Apr 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.37% | 8,188,636 |
| Apr 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.18% | 8,151,531 |
| Apr 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.95% | 6,731,473 |
| Apr 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.99% | 3,311,481 |
| Apr 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.58% | 4,543,466 |
| Apr 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.26% | 1,452,502 |
| Apr 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.15% | 4,055,194 |
| Apr 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.94% | 7,136,382 |
| Apr 16, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 3.75% | 2,393,408 |
| Apr 15, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 0.40% | 1,699,170 |
| Apr 14, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 1.92% | 2,634,541 |
| Apr 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.82% | 1,338,844 |
| Apr 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.11% | 1,538,022 |
| Apr 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 1,042,048 |
| Apr 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.99% | 1,495,845 |
| Apr 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.26% | 990,286 |
| Apr 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.73% | 3,176,911 |
| Apr 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.42% | 707,557 |
| Apr 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.15% | 728,617 |
| Apr 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.43% | 848,864 |
| Mar 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.72% | 907,636 |
| Mar 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.71% | 174,561 |
| Mar 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.71% | 319,572 |
| Mar 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.00% | 492,744 |
| Mar 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.85% | 447,033 |
| Mar 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.71% | 788,959 |
| Mar 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.57% | 315,276 |
| Mar 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.42% | 647,569 |
| Mar 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.57% | 3,377,052 |
| Mar 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.57% | 1,076,416 |
| Mar 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.69% | 1,660,981 |
| Mar 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.28% | 1,335,749 |
| Mar 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.00% | 605,615 |
| Mar 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,627,776 |
| Mar 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.10% | 820,858 |
| Mar 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.15% | 1,246,186 |
| Mar 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 431,524 |
| Mar 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.14% | 185,131 |
| Mar 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.82% | 954,471 |
| Feb 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.28% | 492,384 |
| Feb 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.41% | 329,260 |
| Feb 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.30% | 248,666 |
| Feb 19, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.73% | 537,609 |