Warba Insurance and Reinsurance Company (K.S.C.P.) (KWSE:WINSRE)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1630
+0.0040 (2.52%)
At close: Apr 16, 2026
KWSE:WINSRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.32% | 839,028 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 2,232,921 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 0.58% | 645,844 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 0.58% | 133,904 |
| Apr 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -1.15% | 42,499 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 0.58% | 67,224 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 365,312 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 22,393 |
| Apr 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 33,580 |
| Apr 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 3,057 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.16 | -1.14% | 93,028 |
| Apr 1, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.16 | - | 131,212 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.16 | - | - |
| Mar 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.16 | -0.57% | 5,000 |
| Mar 29, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.16 | 1.15% | 3,309 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -1.14% | 20,123 |
| Mar 25, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.16 | 0.57% | 2,061 |
| Mar 24, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.16 | -0.57% | 1,323 |
| Mar 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.16 | - | 310,000 |
| Mar 17, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.16 | 1.73% | 29,512 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | - | 48,135 |
| Mar 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 10 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.16 | -0.57% | 206,400 |
| Mar 11, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.16 | 5.45% | 96,230 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.15 | -4.62% | 117,169 |
| Mar 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 4.22% | 84,958 |
| Mar 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.15 | -4.05% | 47,482 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 0.58% | 10 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 0.58% | 1,405 |
| Mar 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 1.79% | 19,132 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.15 | -3.45% | 68,795 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | 4.82% | 24,323 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.15 | - | 10,600 |
| Feb 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.15 | - | 347 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.15 | 0.61% | 186,421 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.15 | -2.94% | 2,050 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 1.19% | 50,910 |
| Feb 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.15 | - | 4,394 |
| Feb 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.15 | - | 734 |
| Feb 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.15 | -1.18% | 65,251 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 4.94% | 700 |
| Feb 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.15 | -4.71% | 4,386 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | 1.19% | 7,041 |
| Feb 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.15 | 1.82% | 59,777 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.15 | 0.61% | 11 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.80% | 104,448 |
| Feb 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.15 | - | 59,513 |
| Feb 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.15 | - | 1,522 |
| Feb 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.15 | 1.21% | 840 |
| Jan 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.15 | - | 124,109 |