Al Soor Fuel Marketing Company K.S.C.P. (KWSE:SOOR)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2700
-0.0040 (-1.46%)
At close: Sep 28, 2025
KWSE:SOOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.36% | 16,924 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.10% | 148,219 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.09% | 127,388 |
| Sep 22, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.85% | 367,102 |
| Sep 21, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 270,749 |
| Sep 18, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 5.93% | 465,449 |
| Sep 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.74% | 55,262 |
| Sep 16, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.73% | 35,452 |
| Sep 15, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -2.14% | 198,879 |
| Sep 14, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.56% | 238,969 |
| Sep 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.11% | 16,351 |
| Sep 10, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.10% | 33,050 |
| Sep 9, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.11% | 111,700 |
| Sep 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.88% | 106,417 |
| Sep 7, 2025 | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | 6.92% | 290,619 |
| Sep 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.17% | 59,042 |
| Sep 2, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 2.80% | 107,266 |
| Sep 1, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.19% | 21,464 |
| Aug 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.44% | 57,097 |
| Aug 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 23,111 |
| Aug 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.51% | 57,384 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.38% | 69,790 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -2.92% | 128,548 |
| Aug 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.36% | 155,576 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.73% | 60,745 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.73% | 29,675 |
| Aug 19, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 75,914 |
| Aug 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 29,060 |
| Aug 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.10% | 52,914 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.37% | 81,205 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.37% | 47,940 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.73% | 41,783 |
| Aug 11, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.74% | 33,509 |
| Aug 10, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.12% | 33,347 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 21,804 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 26,496 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.88% | 48,053 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 15,727 |
| Aug 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 43,734 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 44,217 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.72% | 23,557 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.07% | 30,814 |
| Jul 28, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -2.77% | 51,278 |
| Jul 27, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 40,473 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 5,254 |
| Jul 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.85% | 114,074 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -4.10% | 128,909 |
| Jul 21, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 6.55% | 314,898 |
| Jul 20, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 5.77% | 307,766 |
| Jul 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.78% | 28,440 |