United Real Estate Company K.S.C.P. (KWSE:URC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2290
+0.0060 (2.69%)
At close: Nov 12, 2025
KWSE:URC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.69% | 517,921 |
| Nov 11, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.45% | 450,296 |
| Nov 10, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.72% | 1,240,147 |
| Nov 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 670,631 |
| Nov 6, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 1,064,584 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 447,003 |
| Nov 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.72% | 1,232,496 |
| Nov 3, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.12% | 1,955,964 |
| Nov 2, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.53% | 6,666,099 |
| Oct 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.49% | 3,209,693 |
| Oct 29, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.23% | 3,996,816 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.61% | 1,134,983 |
| Oct 27, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.86% | 1,343,701 |
| Oct 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 977,565 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 3,682,731 |
| Oct 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 4,995,068 |
| 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 |