Kuwait Telecommunications Company K.S.C.P. (KWSE:STC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.5780
-0.0020 (-0.34%)
At close: Sep 16, 2025
KWSE:STC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.34% | 128,421 |
| Sep 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.35% | 1,410,872 |
| Sep 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.17% | 1,355,782 |
| Sep 11, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.17% | 1,312,872 |
| Sep 10, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -0.35% | 1,390,542 |
| Sep 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.34% | 140,647 |
| Sep 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1,725,301 |
| Sep 7, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 837,989 |
| Sep 3, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.17% | 1,219,115 |
| Sep 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.35% | 126,365 |
| Sep 1, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.22% | 944,829 |
| Aug 31, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.69% | 1,057,177 |
| Aug 28, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -0.35% | 1,173,803 |
| Aug 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.52% | 1,762,209 |
| Aug 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.17% | 177,265 |
| Aug 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.34% | 1,464,749 |
| Aug 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.51% | 949,238 |
| Aug 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.17% | 452,384 |
| Aug 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 463,191 |
| Aug 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.69% | 1,237,515 |
| Aug 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.34% | 1,541,608 |
| Aug 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.17% | 1,767,696 |
| Aug 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.52% | 1,291,082 |
| Aug 13, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.52% | 1,495,464 |
| Aug 12, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.35% | 76,918 |
| Aug 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.69% | 1,516,673 |
| Aug 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1,180,815 |
| Aug 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.17% | 300,668 |
| Aug 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.17% | 1,453,780 |
| Aug 5, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.35% | 1,550,648 |
| Aug 4, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.35% | 1,289,229 |
| Aug 3, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 1,316,097 |
| Jul 31, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.05% | 1,606,298 |
| Jul 30, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.35% | 2,444,887 |
| Jul 29, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.53% | 1,309,115 |
| Jul 28, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 0.18% | 1,721,333 |
| Jul 27, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.18% | 1,933,211 |
| Jul 24, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.71% | 1,575,787 |
| Jul 23, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.06% | 1,017,629 |
| Jul 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.35% | 790,320 |
| Jul 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.53% | 1,293,929 |
| Jul 20, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.53% | 1,804,636 |
| Jul 17, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -0.18% | 1,541,070 |
| Jul 16, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.18% | 282,503 |
| Jul 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.70% | 309,166 |
| Jul 14, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.35% | 1,965,654 |
| Jul 13, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.18% | 1,497,949 |
| Jul 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.35% | 1,443,923 |
| Jul 9, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -0.53% | 665,642 |
| Jul 8, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | - | 1,547,858 |