Boursa Kuwait Securities Company K.P.S.C. (KWSE:BOURSA)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 3.399
+0.019 (0.56%)
At close: Sep 29, 2025
KWSE:BOURSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 3.30 | 3.39 | 3.30 | 3.33 | 3.33 | 0.33% | 153,120 |
| Sep 24, 2025 | 3.39 | 3.39 | 3.32 | 3.32 | 3.32 | -1.10% | 301,369 |
| Sep 23, 2025 | 3.35 | 3.40 | 3.29 | 3.36 | 3.36 | 2.04% | 199,318 |
| Sep 22, 2025 | 3.36 | 3.36 | 3.27 | 3.29 | 3.29 | -2.08% | 166,399 |
| Sep 21, 2025 | 3.38 | 3.42 | 3.32 | 3.36 | 3.36 | -0.88% | 146,529 |
| Sep 18, 2025 | 3.45 | 3.45 | 3.38 | 3.39 | 3.39 | -0.79% | 169,575 |
| Sep 17, 2025 | 3.45 | 3.46 | 3.38 | 3.42 | 3.42 | -0.93% | 201,448 |
| Sep 16, 2025 | 3.41 | 3.45 | 3.40 | 3.45 | 3.45 | 0.41% | 80,440 |
| Sep 15, 2025 | 3.43 | 3.44 | 3.40 | 3.44 | 3.44 | 0.15% | 38,102 |
| Sep 14, 2025 | 3.45 | 3.45 | 3.35 | 3.43 | 3.43 | -0.52% | 108,228 |
| Sep 11, 2025 | 3.33 | 3.45 | 3.33 | 3.45 | 3.45 | 3.51% | 206,812 |
| Sep 10, 2025 | 3.35 | 3.35 | 3.31 | 3.33 | 3.33 | 0.63% | 23,238 |
| Sep 9, 2025 | 3.33 | 3.35 | 3.31 | 3.31 | 3.31 | -0.57% | 149,935 |
| Sep 8, 2025 | 3.34 | 3.34 | 3.30 | 3.33 | 3.33 | -0.33% | 124,275 |
| Sep 7, 2025 | 3.33 | 3.36 | 3.30 | 3.34 | 3.34 | 0.15% | 95,437 |
| Sep 3, 2025 | 3.39 | 3.39 | 3.32 | 3.34 | 3.34 | -1.74% | 71,329 |
| Sep 2, 2025 | 3.39 | 3.40 | 3.38 | 3.39 | 3.39 | -0.24% | 157,933 |
| Sep 1, 2025 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | 0.35% | 60,977 |
| Aug 31, 2025 | 3.45 | 3.45 | 3.37 | 3.39 | 3.39 | -0.29% | 27,798 |
| Aug 28, 2025 | 3.43 | 3.47 | 3.40 | 3.40 | 3.40 | -2.02% | 170,032 |
| Aug 27, 2025 | 3.49 | 3.49 | 3.41 | 3.47 | 3.47 | -0.49% | 230,301 |
| Aug 26, 2025 | 3.50 | 3.50 | 3.42 | 3.49 | 3.49 | 1.01% | 145,597 |
| Aug 25, 2025 | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | -1.26% | 130,248 |
| Aug 24, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 1.01% | 179,756 |
| Aug 21, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -0.80% | 146,821 |
| Aug 20, 2025 | 3.52 | 3.52 | 3.46 | 3.49 | 3.49 | -0.99% | 152,488 |
| Aug 19, 2025 | 3.55 | 3.60 | 3.49 | 3.52 | 3.52 | -1.23% | 162,425 |
| Aug 18, 2025 | 3.58 | 3.60 | 3.55 | 3.57 | 3.57 | -0.83% | 149,606 |
| Aug 17, 2025 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | 1.07% | 35,164 |
| Aug 14, 2025 | 3.59 | 3.60 | 3.52 | 3.56 | 3.56 | -0.81% | 218,979 |
| Aug 13, 2025 | 3.52 | 3.59 | 3.52 | 3.59 | 3.59 | 1.67% | 159,626 |
| Aug 12, 2025 | 3.51 | 3.55 | 3.51 | 3.53 | 3.53 | 0.57% | 164,009 |
| Aug 11, 2025 | 3.47 | 3.55 | 3.44 | 3.51 | 3.51 | 1.74% | 271,706 |
| Aug 10, 2025 | 3.42 | 3.47 | 3.38 | 3.45 | 3.45 | 0.88% | 157,602 |
| Aug 7, 2025 | 3.44 | 3.44 | 3.41 | 3.42 | 3.42 | -0.12% | 179,963 |
| Aug 6, 2025 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 0.65% | 145,698 |
| Aug 5, 2025 | 3.40 | 3.43 | 3.39 | 3.40 | 3.40 | 0.18% | 176,409 |
| Aug 4, 2025 | 3.49 | 3.49 | 3.39 | 3.40 | 3.40 | -2.55% | 104,298 |
| Aug 3, 2025 | 3.45 | 3.49 | 3.44 | 3.49 | 3.49 | 0.20% | 167,349 |
| Jul 31, 2025 | 3.44 | 3.49 | 3.43 | 3.48 | 3.48 | 1.13% | 206,592 |
| Jul 30, 2025 | 3.39 | 3.44 | 3.36 | 3.44 | 3.44 | 1.60% | 236,022 |
| Jul 29, 2025 | 3.39 | 3.40 | 3.35 | 3.39 | 3.39 | 0.50% | 218,072 |
| Jul 28, 2025 | 3.35 | 3.40 | 3.33 | 3.37 | 3.37 | 0.63% | 239,544 |
| Jul 27, 2025 | 3.37 | 3.37 | 3.32 | 3.35 | 3.35 | 0.24% | 190,370 |
| Jul 24, 2025 | 3.40 | 3.40 | 3.32 | 3.34 | 3.34 | -1.65% | 163,175 |
| Jul 23, 2025 | 3.35 | 3.41 | 3.33 | 3.40 | 3.40 | 1.98% | 254,573 |
| Jul 22, 2025 | 3.38 | 3.38 | 3.32 | 3.33 | 3.33 | -1.54% | 74,464 |
| Jul 21, 2025 | 3.31 | 3.40 | 3.31 | 3.38 | 3.38 | 2.02% | 332,839 |
| Jul 20, 2025 | 3.34 | 3.34 | 3.30 | 3.31 | 3.31 | -0.87% | 135,365 |
| Jul 17, 2025 | 3.34 | 3.35 | 3.31 | 3.34 | 3.34 | 0.27% | 147,890 |