Kuwait Telecommunications Company K.S.C.P. (KWSE:STC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.6760
-0.0160 (-2.31%)
At close: Dec 18, 2025
KWSE:STC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.31% | 685,960 |
| Dec 17, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 1,321,914 |
| Dec 16, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.29% | 962,096 |
| Dec 15, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -0.58% | 805,773 |
| Dec 14, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 0.44% | 338,098 |
| Dec 11, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 0.15% | 292,101 |
| Dec 10, 2025 | 0.66 | 0.70 | 0.66 | 0.68 | 0.68 | 1.48% | 871,969 |
| Dec 9, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 2.90% | 952,863 |
| Dec 8, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.24% | 1,571,630 |
| Dec 7, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -0.46% | 976,261 |
| Dec 4, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | -1.07% | 1,079,739 |
| Dec 3, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.90% | 2,067,234 |
| Dec 2, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.11% | 1,314,601 |
| Dec 1, 2025 | 0.64 | 0.67 | 0.64 | 0.64 | 0.64 | -0.92% | 838,202 |
| Nov 30, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 1.25% | 2,373,894 |
| Nov 27, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | 0.16% | 925,203 |
| Nov 26, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.91% | 1,677,319 |
| Nov 25, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.48% | 851,830 |
| Nov 24, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 0.97% | 1,390,037 |
| Nov 23, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.96% | 1,062,674 |
| Nov 20, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | - | 1,393,124 |
| Nov 19, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 0.97% | 924,394 |
| Nov 18, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.80% | 293,175 |
| Nov 17, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -1.89% | 1,295,758 |
| Nov 16, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.16% | 1,359,864 |
| Nov 13, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.31% | 1,133,337 |
| Nov 12, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.32% | 1,320,188 |
| Nov 11, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 1.77% | 1,134,845 |
| Nov 10, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.32% | 1,410,196 |
| Nov 9, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -2.19% | 1,229,247 |
| Nov 6, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 3.40% | 1,737,724 |
| Nov 5, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 1,732,437 |
| Nov 4, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 2.83% | 1,753,644 |
| Nov 3, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 1.18% | 1,778,076 |
| Nov 2, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.17% | 1,486,057 |
| Oct 30, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 1.71% | 2,016,003 |
| Oct 29, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.17% | 1,256,120 |
| Oct 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | 1,600,854 |
| Oct 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.34% | 1,637,056 |
| Oct 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.68% | 1,339,199 |
| Oct 23, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 1,682,842 |
| Oct 22, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.52% | 1,707,011 |
| Oct 21, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.22% | 1,972,486 |
| Oct 20, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 0.17% | 1,526,149 |
| Oct 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.70% | 1,524,707 |
| Oct 16, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.35% | 1,763,971 |
| Oct 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.18% | 2,060,175 |
| Oct 14, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.43% | 1,356,952 |
| Oct 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 1,621,936 |
| Oct 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.36% | 1,816,671 |