United Real Estate Company K.S.C.P. (KWSE:URC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2150
-0.0340 (-13.65%)
At close: Oct 16, 2025
KWSE:URC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.66% | 2,346,280 |
| Oct 20, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.13% | 1,970,469 |
| Oct 19, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.40% | 3,747,282 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -13.65% | 8,223,135 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.81% | 2,297,247 |
| Oct 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.65% | 1,448,615 |
| Oct 13, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 3.40% | 1,118,469 |
| Oct 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.47% | 1,077,442 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 455,146 |
| Oct 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.00% | 1,966,057 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.35% | 1,361,749 |
| Oct 6, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 1.89% | 3,125,573 |
| Oct 5, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 0.38% | 2,178,251 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.59% | 3,243,880 |
| Oct 1, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 6,958,794 |
| Sep 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.78% | 1,776,096 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.77% | 1,133,209 |
| Sep 28, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.14% | 1,784,939 |
| 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 |