Warba Capital Holding Company K.S.C.P. (KWSE:WARBACAP)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.7550
-0.0210 (-2.71%)
At close: Sep 3, 2025
KWSE:WARBACAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.78 | 0.79 | 0.76 | 0.76 | 0.76 | -2.71% | 490,721 |
| Sep 2, 2025 | 0.77 | 0.78 | 0.75 | 0.78 | 0.78 | 2.11% | 901,243 |
| Sep 1, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | 0.26% | 394,014 |
| Aug 31, 2025 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -2.07% | 86,570 |
| Aug 28, 2025 | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | 1.84% | 249,870 |
| Aug 27, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.65% | 152,428 |
| Aug 26, 2025 | 0.74 | 0.79 | 0.74 | 0.77 | 0.77 | 4.08% | 550,246 |
| Aug 25, 2025 | 0.76 | 0.76 | 0.70 | 0.74 | 0.74 | -3.80% | 619,847 |
| Aug 24, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -1.42% | 322,934 |
| Aug 21, 2025 | 0.78 | 0.80 | 0.77 | 0.78 | 0.78 | -1.52% | 273,651 |
| Aug 20, 2025 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | 0.90% | 195,790 |
| Aug 19, 2025 | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | -3.94% | 463,545 |
| Aug 18, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | - | 502,107 |
| Aug 17, 2025 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | 0.87% | 738,397 |
| Aug 14, 2025 | 0.78 | 0.82 | 0.76 | 0.81 | 0.81 | 3.21% | 1,157,135 |
| Aug 13, 2025 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | 1.96% | 245,032 |
| Aug 12, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -0.65% | 102,101 |
| Aug 11, 2025 | 0.76 | 0.79 | 0.76 | 0.77 | 0.77 | 0.65% | 410,924 |
| Aug 10, 2025 | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | 0.79% | 175,933 |
| Aug 7, 2025 | 0.77 | 0.79 | 0.75 | 0.76 | 0.76 | -0.78% | 270,760 |
| Aug 6, 2025 | 0.75 | 0.78 | 0.70 | 0.77 | 0.77 | 3.80% | 1,048,770 |
| Aug 5, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | 0.82% | 527,174 |
| Aug 4, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | - | 578,288 |
| Aug 3, 2025 | 0.74 | 0.76 | 0.72 | 0.73 | 0.73 | -0.54% | 740,853 |
| Jul 31, 2025 | 0.74 | 0.81 | 0.73 | 0.74 | 0.74 | -0.54% | 1,793,690 |
| Jul 30, 2025 | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | 1.09% | 516,568 |
| Jul 29, 2025 | 0.75 | 0.76 | 0.70 | 0.73 | 0.73 | - | 1,190,950 |
| Jul 28, 2025 | 0.84 | 0.84 | 0.71 | 0.73 | 0.73 | -9.08% | 3,301,561 |
| Jul 27, 2025 | 0.85 | 0.87 | 0.79 | 0.80 | 0.80 | -3.13% | 2,300,064 |
| Jul 24, 2025 | 0.83 | 0.89 | 0.76 | 0.83 | 0.83 | -2.47% | 4,348,033 |
| Jul 23, 2025 | 0.92 | 0.97 | 0.85 | 0.85 | 0.85 | 1.31% | 4,645,426 |
| Jul 22, 2025 | 0.70 | 0.95 | 0.69 | 0.84 | 0.84 | 21.74% | 5,838,297 |
| Jul 21, 2025 | 0.65 | 0.70 | 0.63 | 0.69 | 0.69 | 4.55% | 2,827,730 |
| Jul 20, 2025 | 0.54 | 0.73 | 0.52 | 0.66 | 0.66 | 26.92% | 4,627,847 |
| Jul 17, 2025 | 0.48 | 0.58 | 0.48 | 0.52 | 0.52 | 9.24% | 4,211,851 |
| Jul 16, 2025 | 0.38 | 0.50 | 0.34 | 0.48 | 0.48 | 18.11% | 15,206,320 |
| Jul 15, 2025 | 0.34 | 0.40 | 0.33 | 0.40 | 0.40 | 20.66% | 3,922,986 |
| Jul 14, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | -1.76% | 349,784 |
| Jul 13, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | -0.87% | 1,139,066 |
| Jul 10, 2025 | 0.34 | 0.37 | 0.32 | 0.34 | 0.34 | 5.86% | 4,272,795 |
| Jul 9, 2025 | 0.25 | 0.35 | 0.25 | 0.32 | 0.32 | 30.12% | 13,127,060 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 1,000 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | 73,297 |
| Jul 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.80% | 37,995 |
| Jul 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 796,896 |
| Jul 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 199,008 |
| Jul 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.23% | 427,295 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.90% | 255,231 |
| Jun 29, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.23% | 92,240 |
| Jun 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.24% | 5,210 |