KWSE:THURAYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.39	0.40	0.38	0.39	0.39	-1.02%	166,378
May 6, 2026	0.39	0.40	0.39	0.39	0.39	0.51%	139,560
May 5, 2026	0.38	0.41	0.38	0.39	0.39	2.89%	808,741
May 4, 2026	0.42	0.42	0.38	0.38	0.38	-8.41%	1,311,174
May 3, 2026	0.46	0.46	0.42	0.42	0.42	-7.14%	851,020
Apr 30, 2026	0.42	0.45	0.42	0.45	0.45	4.92%	1,050,410
Apr 29, 2026	0.43	0.44	0.42	0.43	0.43	-0.70%	268,666
Apr 28, 2026	0.42	0.44	0.42	0.43	0.43	4.12%	776,667
Apr 27, 2026	0.42	0.43	0.40	0.41	0.41	0.24%	612,683
Apr 26, 2026	0.43	0.43	0.41	0.41	0.41	-4.19%	475,484
Apr 23, 2026	0.44	0.44	0.43	0.43	0.43	-1.60%	359,089
Apr 22, 2026	0.43	0.45	0.42	0.44	0.44	-	1,418,881
Apr 21, 2026	0.43	0.45	0.43	0.44	0.44	1.86%	1,573,397
Apr 20, 2026	0.40	0.44	0.39	0.43	0.43	11.43%	1,508,597
Apr 19, 2026	0.36	0.42	0.36	0.39	0.39	6.06%	1,879,079
Apr 16, 2026	0.35	0.37	0.34	0.36	0.36	4.91%	694,006
Apr 15, 2026	0.33	0.35	0.33	0.35	0.35	1.47%	353,192
Apr 14, 2026	0.35	0.36	0.33	0.34	0.34	-0.29%	695,090
Apr 13, 2026	0.36	0.39	0.34	0.34	0.34	-3.66%	2,075,519
Apr 12, 2026	0.36	0.37	0.35	0.36	0.36	-4.05%	2,071,980
Apr 9, 2026	0.37	0.37	0.35	0.37	0.37	4.52%	930,618
Apr 8, 2026	0.37	0.38	0.34	0.35	0.35	0.28%	1,984,433
Apr 7, 2026	0.37	0.39	0.35	0.35	0.35	-4.59%	1,695,159
Apr 6, 2026	0.36	0.39	0.35	0.37	0.37	4.23%	2,103,576
Apr 5, 2026	0.32	0.36	0.32	0.36	0.36	10.25%	1,647,104
Apr 2, 2026	0.33	0.34	0.31	0.32	0.32	-0.92%	398,444
Apr 1, 2026	0.31	0.34	0.30	0.33	0.33	3.83%	1,227,792
Mar 31, 2026	0.33	0.33	0.31	0.31	0.31	-0.95%	1,371,794
Mar 30, 2026	0.29	0.32	0.28	0.32	0.32	10.49%	2,568,982
Mar 29, 2026	0.27	0.30	0.27	0.29	0.29	5.93%	1,366,328
Mar 26, 2026	0.25	0.27	0.25	0.27	0.27	7.14%	523,547
Mar 25, 2026	0.25	0.27	0.25	0.25	0.25	-0.40%	335,113
Mar 24, 2026	0.24	0.28	0.23	0.25	0.25	7.66%	2,246,738
Mar 18, 2026	0.25	0.25	0.23	0.24	0.24	0.86%	565,006
Mar 17, 2026	0.21	0.26	0.21	0.23	0.23	17.09%	1,866,616
Mar 16, 2026	0.19	0.20	0.19	0.20	0.20	9.34%	272,775
Mar 15, 2026	0.18	0.19	0.18	0.18	0.18	-0.55%	25,650
Mar 12, 2026	0.19	0.19	0.18	0.18	0.18	-4.69%	142,660
Mar 11, 2026	0.18	0.19	0.18	0.19	0.19	11.63%	202,211
Mar 10, 2026	0.17	0.19	0.16	0.17	0.17	-4.44%	33,181
Mar 9, 2026	0.17	0.18	0.17	0.18	0.18	3.45%	104,477
Mar 8, 2026	0.17	0.18	0.16	0.17	0.17	-0.57%	2,400
Mar 5, 2026	0.18	0.18	0.18	0.18	0.18	-	-
Mar 4, 2026	0.18	0.18	0.18	0.18	0.18	-	-
Mar 3, 2026	0.18	0.18	0.18	0.18	0.18	-	-
Mar 2, 2026	0.18	0.18	0.18	0.18	0.18	3.55%	111
Feb 24, 2026	0.18	0.18	0.15	0.17	0.17	-0.59%	443
Feb 23, 2026	0.16	0.18	0.16	0.17	0.17	14.09%	4,701
Feb 22, 2026	0.18	0.18	0.15	0.15	0.15	-9.15%	664
Feb 19, 2026	0.16	0.17	0.16	0.16	0.16	-4.09%	11,901