Unicap Investment and Finance Company K.S.C.P. (KWSE:UNICAP)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2560
-0.0060 (-2.29%)
At close: Oct 6, 2026
KWSE:UNICAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -2.29% | 846,202 |
| Oct 5, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.38% | 259,639 |
| Oct 4, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 216,065 |
| Oct 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 330,295 |
| Sep 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 487,979 |
| Sep 29, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.77% | 504,370 |
| Sep 28, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.61% | 1,007,013 |
| Sep 27, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.74% | 215,005 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.12% | 202,010 |
| Sep 23, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.74% | 530,869 |
| Sep 22, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.93% | 1,490,607 |
| Sep 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.45% | 382,986 |
| Sep 20, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -4.50% | 679,419 |
| Sep 17, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,059,980 |
| Sep 16, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.37% | 1,307,973 |
| Sep 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.53% | 747,530 |
| Sep 14, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -2.41% | 989,887 |
| Sep 13, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 398,385 |
| Sep 10, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -0.68% | 450,190 |
| Sep 9, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 0.69% | 134,874 |
| Sep 8, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 2.11% | 490,864 |
| Sep 7, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.39% | 390,358 |
| Sep 6, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.37% | 568,660 |
| Sep 3, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.34% | 918,294 |
| Sep 2, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 563,622 |
| Sep 1, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.55% | 688,394 |
| Aug 31, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.44% | 1,347,275 |
| Aug 30, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 0.68% | 210,133 |
| Aug 26, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.74% | 501,679 |
| Aug 25, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.77% | 311,159 |
| Aug 24, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 4.44% | 1,567,411 |
| Aug 23, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -2.53% | 1,444,331 |
| Aug 20, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.09% | 372,855 |
| Aug 19, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 894,585 |
| Aug 18, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.14% | 745,624 |
| Aug 17, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -2.10% | 463,070 |
| Aug 16, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.25% | 844,941 |
| Aug 13, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.48% | 1,549,021 |
| Aug 12, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.06% | 290,456 |
| Aug 11, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.70% | 1,005,526 |
| Aug 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.04% | 466,397 |
| Aug 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.03% | 275,298 |
| Aug 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | 175,068 |
| Aug 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 79,094 |
| Aug 4, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.40% | 219,011 |
| Aug 3, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 70,349 |
| Aug 2, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.34% | 134,172 |
| Jul 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 7,519 |
| Jul 29, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 0.34% | 199,293 |
| Jul 28, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 599,894 |