KAMCO Investment Company K.S.C.P. (KWSE:KAMCO)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.2210
+0.0010 (0.45%)
At close: Dec 4, 2025
KWSE:KAMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.45% | 6,976,789 |
| Dec 3, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.26% | 9,547,190 |
| Dec 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.96% | 19,287,920 |
| Dec 1, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 3.57% | 7,569,165 |
| Nov 30, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.16% | 6,394,187 |
| Nov 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 7,047,797 |
| Nov 26, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.87% | 8,967,807 |
| Nov 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.74% | 20,400,300 |
| Nov 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 7.34% | 15,502,790 |
| Nov 23, 2025 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -14.49% | 19,444,330 |
| Nov 20, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 8.38% | 16,297,950 |
| Nov 19, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 4.95% | 25,364,750 |
| Nov 18, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 9.64% | 15,675,130 |
| Nov 17, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.67% | 14,898,410 |
| Nov 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.83% | 1,851,496 |
| Nov 13, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.42% | 2,871,257 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,169,194 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 1,354,097 |
| Nov 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 570,005 |
| Nov 9, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 437,548 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | 1,218,418 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 1,049,345 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.49% | 2,895,758 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.91% | 5,154,480 |
| Nov 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,489,551 |
| Oct 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.29% | 1,666,654 |
| Oct 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.23% | 3,172,266 |
| Oct 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 1,016,174 |
| Oct 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 4,080,568 |
| Oct 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.13% | 1,028,861 |
| Oct 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,539,261 |
| Oct 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.75% | 1,666,844 |
| Oct 21, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.69% | 16,838,010 |
| Oct 20, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.32% | 6,483,933 |
| Oct 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,103,276 |
| Oct 16, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.22% | 776,787 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 1,511,480 |
| Oct 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 10,865,600 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 1,120,559 |
| Oct 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.51% | 5,416,159 |
| Oct 9, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.72% | 1,865,503 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.69% | 5,719,535 |
| Oct 7, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 14.19% | 11,824,410 |
| Oct 6, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 2,274,453 |
| Oct 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.50% | 647,586 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 506,210 |
| Oct 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.25% | 1,759,810 |
| Sep 30, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.32% | 1,903,286 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 367,177 |
| Sep 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.68% | 35,358 |