Warba Insurance and Reinsurance Company (K.S.C.P.) (KWSE:WINSRE)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1820
+0.0010 (0.55%)
At close: May 25, 2026
KWSE:WINSRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.49% | 537,890 |
| May 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 15,621 |
| May 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.12% | 170,089 |
| May 21, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 554,934 |
| May 20, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.56% | 793,461 |
| May 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.66% | 127,887 |
| May 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 35,880 |
| May 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 226,513 |
| May 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | 265,332 |
| May 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 88,036 |
| May 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.61% | 821,844 |
| May 11, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.06% | 359,636 |
| May 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 765,669 |
| May 7, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.26% | 1,343,786 |
| May 6, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -5.15% | 3,074,572 |
| May 5, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 1.04% | 2,051,337 |
| May 4, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.52% | 1,159,585 |
| May 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 1,971,300 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 3,372,156 |
| Apr 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 4,047,205 |
| Apr 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 3.61% | 4,282,133 |
| Apr 27, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 6.59% | 9,829,267 |
| Apr 26, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.82% | 6,499,577 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.12% | 810,109 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 1,316,802 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.30% | 4,080,354 |
| Apr 20, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.75% | 5,591,574 |
| Apr 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,917,281 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 2.52% | 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 |