The Energy House Holding Company K.S.C.P. (KWSE:ENERGYH)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.3050
-0.0100 (-3.17%)
At close: Sep 25, 2025
KWSE:ENERGYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.17% | 1,906,488 |
| Sep 24, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 2.94% | 2,462,226 |
| Sep 23, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -1.29% | 1,761,582 |
| Sep 22, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -2.82% | 1,553,378 |
| Sep 21, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 2.24% | 2,303,318 |
| Sep 18, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 2.30% | 1,526,182 |
| Sep 17, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.29% | 2,404,149 |
| Sep 16, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 4.39% | 4,311,364 |
| Sep 15, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.67% | 1,310,763 |
| Sep 14, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 2.76% | 3,372,929 |
| Sep 11, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 2.84% | 2,394,925 |
| Sep 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.35% | 708,823 |
| Sep 9, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.07% | 1,449,874 |
| Sep 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 495,536 |
| Sep 7, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.37% | 669,715 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.09% | 636,077 |
| Sep 2, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.08% | 990,887 |
| Sep 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.07% | 421,880 |
| Aug 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.06% | 813,579 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | 602,723 |
| Aug 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.35% | 305,987 |
| Aug 26, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.44% | 1,046,926 |
| Aug 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 508,260 |
| Aug 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 559,118 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 387,462 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 87,473 |
| Aug 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.06% | 376,503 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 549,739 |
| Aug 17, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.44% | 898,631 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 528,186 |
| Aug 13, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.73% | 415,452 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 1,193,814 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.78% | 551,255 |
| Aug 10, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.71% | 795,126 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.35% | 327,558 |
| Aug 6, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,115,426 |
| Aug 5, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.05% | 826,345 |
| Aug 4, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.35% | 2,055,474 |
| Aug 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.77% | 1,431,063 |
| Jul 31, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.39% | 2,243,416 |
| Jul 30, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -2.38% | 7,274,603 |
| Jul 29, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.00% | 5,166,091 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 949,637 |
| Jul 27, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.71% | 1,989,247 |
| Jul 24, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 0.36% | 5,772,757 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 8,104,128 |
| Jul 22, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 8.06% | 8,421,695 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.49% | 559,903 |
| Jul 20, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 3.46% | 2,305,349 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 313,035 |