Inovest B.S.C. (KWSE:INOVEST)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.1050
0.00 (0.00%)
At close: Dec 4, 2025
Inovest B.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,220,456 |
| Dec 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.94% | 2,964,456 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.74% | 3,568,112 |
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 3,379,309 |
| Nov 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.81% | 8,287,737 |
| Nov 27, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.97% | 3,776,035 |
| Nov 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.49% | 3,146,272 |
| Nov 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.47% | 2,596,917 |
| Nov 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,665,673 |
| Nov 23, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.92% | 1,833,496 |
| Nov 20, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.96% | 2,857,644 |
| Nov 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,073,011 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.77% | 16,245,050 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | 7,842,249 |
| Nov 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | 8,805,970 |
| Nov 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 4,812,502 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 3,341,430 |
| Nov 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 5,540,057 |
| Nov 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 4,886,153 |
| Nov 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 4,374,284 |
| Nov 6, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 6,025,768 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 10,400,420 |
| Nov 4, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 10,695,670 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.04% | 25,080,330 |
| Nov 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.46% | 7,014,157 |
| Oct 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,546,825 |
| Oct 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.52% | 10,886,490 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 13,690,440 |
| Oct 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.42% | 13,738,780 |
| Oct 26, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 14,715,070 |
| Oct 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.88% | 29,512,190 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 63,285,480 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.69% | 90,616,040 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 14,973,240 |
| Oct 19, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.68% | 28,138,190 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.75% | 87,462,360 |
| Oct 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.38% | 49,110,220 |
| Oct 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.08% | 28,185,680 |
| Oct 13, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 63,676,960 |
| Oct 12, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 6.84% | 81,013,000 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.74% | 16,856,800 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 28,892,490 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.26% | 46,154,310 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 45,253,470 |
| Oct 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 8.65% | 50,973,780 |
| Oct 2, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.97% | 13,373,550 |
| Oct 1, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 20,955,100 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 34,395,190 |
| Sep 29, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.85% | 20,130,170 |
| Sep 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.30% | 3,305,528 |