United Real Estate Company K.S.C.P. (KWSE:URC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2630
-0.0060 (-2.23%)
At close: Sep 25, 2025
KWSE:URC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.23% | 2,643,177 |
| Sep 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.07% | 4,769,634 |
| Sep 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.98% | 4,900,149 |
| Sep 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 3,885,049 |
| Sep 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 3,674,804 |
| Sep 18, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 8,070,375 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 6,409,661 |
| Sep 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.48% | 4,248,397 |
| Sep 15, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.11% | 3,065,271 |
| Sep 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.04% | 4,804,360 |
| Sep 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 3,163,289 |
| Sep 10, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.24% | 4,298,887 |
| Sep 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | 1,699,397 |
| Sep 8, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.90% | 1,382,451 |
| Sep 7, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.90% | 2,559,274 |
| Sep 3, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 4.21% | 5,658,186 |
| Sep 2, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 4.90% | 8,333,171 |
| Sep 1, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.00% | 933,057 |
| Aug 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 4,317,628 |
| Aug 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.94% | 3,655,488 |
| Aug 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.57% | 6,635,924 |
| Aug 26, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 15,561,850 |
| Aug 25, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 9.44% | 13,782,290 |
| Aug 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 4,272,989 |
| Aug 21, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 6.94% | 8,343,696 |
| Aug 20, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 549,014 |
| Aug 19, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.35% | 2,745,990 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 697,724 |
| Aug 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 470,231 |
| Aug 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 798,817 |
| Aug 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 1,080,692 |
| Aug 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.18% | 1,440,935 |
| Aug 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 540,159 |
| Aug 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.89% | 913,196 |
| Aug 7, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.17% | 1,955,611 |
| Aug 6, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.84% | 789,142 |
| Aug 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.22% | 1,589,594 |
| Aug 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | 661,183 |
| Aug 3, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,354,727 |
| Jul 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.10% | 1,707,473 |
| Jul 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.23% | 3,044,649 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 619,136 |
| Jul 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 1,360,892 |
| Jul 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.17% | 1,504,936 |
| Jul 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 500,439 |
| Jul 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 172,151 |
| Jul 22, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 737,392 |
| Jul 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.44% | 2,012,401 |
| Jul 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 4,672,255 |
| Jul 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,118,919 |