Kuwait Emirates Holding Company K.S.C.P. (KWSE:EMIRATES)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.1740
-0.0030 (-1.69%)
At close: Sep 25, 2025
KWSE:EMIRATES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.69% | 689,914 |
| Sep 24, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 1,377,726 |
| Sep 23, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.89% | 2,530,093 |
| Sep 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.76% | 1,700,607 |
| Sep 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 1,238,640 |
| Sep 18, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.31% | 619,350 |
| Sep 17, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -0.55% | 3,855,062 |
| Sep 16, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.15% | 3,901,711 |
| Sep 15, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 13.41% | 7,835,313 |
| Sep 14, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.86% | 478,411 |
| Sep 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,321,049 |
| Sep 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 258,838 |
| Sep 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 1,626,666 |
| Sep 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 704,847 |
| Sep 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.62% | 1,317,600 |
| Sep 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,301,951 |
| Sep 2, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 571,314 |
| Sep 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.14% | 1,391,154 |
| Aug 31, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 1,543,381 |
| Aug 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,332,305 |
| Aug 27, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.58% | 1,095,729 |
| Aug 26, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.39% | 722,330 |
| Aug 25, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -1.12% | 3,081,015 |
| Aug 24, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -5.79% | 2,631,156 |
| Aug 21, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 3.83% | 5,094,097 |
| Aug 20, 2025 | 0.16 | 0.19 | 0.15 | 0.18 | 0.18 | 15.82% | 5,480,551 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 286,938 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.07% | 971,375 |
| Aug 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 227,660 |
| Aug 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 540,816 |
| Aug 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.47% | 332,808 |
| Aug 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.14% | 872,149 |
| Aug 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.17% | 1,157,595 |
| Aug 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.72% | 460,011 |
| Aug 7, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 915,791 |
| Aug 6, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 1,320,470 |
| Aug 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.33% | 415,318 |
| Aug 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.27% | 396,083 |
| Aug 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.68% | 639,394 |
| Jul 31, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 4.07% | 2,387,001 |
| Jul 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.15% | 581,049 |
| Jul 29, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.25% | 1,221,919 |
| Jul 28, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.73% | 1,102,628 |
| Jul 27, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -1.61% | 2,316,329 |
| Jul 24, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.11% | 1,896,871 |
| Jul 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.06% | 2,240,718 |
| Jul 22, 2025 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 6.01% | 3,375,642 |
| Jul 21, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -3.68% | 1,971,161 |
| Jul 20, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | 6.74% | 4,815,060 |
| Jul 17, 2025 | 0.17 | 0.19 | 0.15 | 0.18 | 0.18 | 8.54% | 6,328,382 |