The Energy House Holding Company K.S.C.P. (KWSE:ENERGYH)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.2480
+0.0110 (4.64%)
At close: Dec 3, 2025
KWSE:ENERGYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.42% | 140,012 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.64% | 107,876 |
| Dec 2, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.84% | 403,706 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -9.13% | 302,744 |
| Nov 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.54% | 36,943 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.15% | 201,549 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | 27,564 |
| Nov 25, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.35% | 259,340 |
| Nov 24, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -2.89% | 28,988 |
| Nov 23, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 30,364 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.73% | 82,300 |
| Nov 19, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 1.48% | 135,351 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 0.37% | 175,904 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 0.37% | 38,636 |
| Nov 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.37% | 190,002 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -2.17% | 588,280 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -4.17% | 226,823 |
| Nov 11, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.49% | 25,684 |
| Nov 10, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.40% | 187,867 |
| Nov 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 130,147 |
| Nov 6, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.05% | 150,968 |
| Nov 5, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -2.05% | 247,944 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.01% | 263,215 |
| Nov 3, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.46% | 647,595 |
| Nov 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | 202,373 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.71% | 389,765 |
| Oct 29, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.34% | 351,810 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | 234,790 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.01% | 225,428 |
| Oct 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.02% | 577,917 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.67% | 257,992 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.34% | 555,446 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.67% | 715,875 |
| Oct 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 445,654 |
| Oct 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.68% | 592,876 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.66% | 852,127 |
| Oct 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.33% | 276,542 |
| Oct 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.98% | 703,920 |
| Oct 13, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 0.66% | 2,291,796 |
| Oct 12, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.33% | 731,171 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | 374,948 |
| Oct 8, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 584,314 |
| Oct 7, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.33% | 524,814 |
| Oct 6, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.33% | 1,868,808 |
| Oct 5, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 1,701,345 |
| Oct 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.99% | 1,249,426 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | 462,962 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.99% | 1,039,495 |
| Sep 29, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 0.33% | 408,105 |
| Sep 28, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.66% | 1,113,523 |