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
0.0879
-0.0020 (-2.22%)
At close: Oct 7, 2026

KWSE:SECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20260.090.090.090.090.09-2.22%3,122,484
Oct 6, 20260.090.090.090.090.09-0.11%6,674,595
Oct 5, 20260.090.090.090.090.09-2.91%4,987,870
Oct 4, 20260.100.100.090.090.09-4.43%3,392,833
Oct 1, 20260.100.100.100.100.10-0.10%4,433,950
Sep 30, 20260.100.100.100.100.10-1.82%17,403,291
Sep 29, 20260.100.100.100.100.100.51%22,452,075
Sep 28, 20260.100.100.100.100.10-0.71%17,366,573
Sep 27, 20260.100.100.100.100.101.75%19,924,710
Sep 24, 20260.100.100.100.100.101.04%14,987,773
Sep 23, 20260.100.100.100.100.101.69%12,454,981
Sep 22, 20260.100.100.090.090.09-2.77%15,689,311
Sep 21, 20260.100.100.100.100.10-1.02%9,944,651
Sep 20, 20260.100.100.100.100.10-2.38%13,108,470
Sep 17, 20260.100.100.100.100.100.20%9,706,792
Sep 16, 20260.100.100.100.100.10-1.27%12,947,911
Sep 15, 20260.110.110.100.100.10-1.92%10,210,015
Sep 14, 20260.110.110.100.100.10-27,547,525
Sep 13, 20260.100.100.100.100.106.56%23,337,310
Sep 10, 20260.100.100.100.100.10-1.71%4,957,468
Sep 9, 20260.100.100.100.100.10-1.00%15,355,770
Sep 8, 20260.100.100.100.100.102.35%37,990,880
Sep 7, 20260.110.110.100.100.10-5.77%32,875,410
Sep 6, 20260.090.110.090.100.1015.68%57,256,682
Sep 3, 20260.090.090.090.090.09-3,319,910
Sep 2, 20260.090.090.090.090.091.93%9,390,716
Sep 1, 20260.090.090.090.090.09-1.01%6,648,140
Aug 31, 20260.080.090.080.090.095.57%16,725,320
Aug 30, 20260.080.080.080.080.081.44%1,623,522
Aug 26, 20260.080.080.080.080.08-0.72%1,961,943
Aug 25, 20260.080.080.080.080.082.32%2,341,927
Aug 24, 20260.080.080.080.080.081.11%2,034,224
Aug 23, 20260.080.080.080.080.082.66%1,645,231
Aug 20, 20260.080.080.080.080.08-0.13%2,902,449
Aug 19, 20260.080.080.080.080.08-3.78%3,280,461
Aug 18, 20260.080.080.080.080.080.12%978,639
Aug 17, 20260.080.080.080.080.08-2.38%3,475,291
Aug 16, 20260.080.080.080.080.080.96%3,618,743
Aug 13, 20260.080.080.080.080.08-0.72%518,062
Aug 12, 20260.080.080.080.080.081.09%4,650,438
Aug 11, 20260.080.080.080.080.08-0.24%2,702,933
Aug 10, 20260.080.080.080.080.08-0.48%2,883,758
Aug 9, 20260.080.080.080.080.08-0.36%2,626,232
Aug 6, 20260.080.080.080.080.080.12%2,971,819
Aug 5, 20260.080.080.080.080.080.36%3,306,596
Aug 4, 20260.080.080.080.080.08-0.60%2,854,172
Aug 3, 20260.080.080.080.080.08-2,070,703
Aug 2, 20260.080.080.080.080.08-0.47%2,913,867
Jul 30, 20260.080.080.080.080.08-0.35%1,345,079
Jul 29, 20260.090.090.080.080.08-0.47%2,724,270