Kuwait Business Town Real Estate Company - KPSC (KWSE:KBT)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.1060
+0.0010 (0.95%)
At close: Sep 23, 2025
KWSE:KBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 6,418,210 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 6,375,603 |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | 6,713,357 |
| Sep 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 5,762,418 |
| Sep 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | 6,581,381 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | 4,370,962 |
| Sep 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 4,853,867 |
| Sep 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,658,563 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,059,616 |
| Sep 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 10,178,940 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,794,847 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.60% | 21,073,950 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 6.73% | 29,164,970 |
| Sep 8, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.96% | 13,463,210 |
| Sep 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | 3,675,834 |
| Sep 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,028,800 |
| Sep 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 5,355,098 |
| Sep 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,146,562 |
| Aug 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 5,890,215 |
| Aug 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.96% | 4,764,712 |
| Aug 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 4,657,603 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.80% | 21,278,260 |
| Aug 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 11,671,120 |
| Aug 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 11,857,920 |
| Aug 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 5,499,508 |
| Aug 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 3,327,431 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 7,829,042 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 6,575,982 |
| Aug 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,494,554 |
| Aug 14, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 9,525,755 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,171,962 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 7,587,559 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 8,170,052 |
| Aug 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 19,365,930 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 1,801,377 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,268,908 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 4,127,212 |
| Aug 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 15,011,950 |
| Aug 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 5,141,886 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 4,487,576 |
| Jul 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.70% | 14,680,530 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 4,868,538 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 6,087,072 |
| Jul 27, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 5,794,083 |
| Jul 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 7,716,929 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 4,390,930 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 8,474,619 |
| Jul 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 17,384,450 |
| Jul 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 3.64% | 28,386,820 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 9,741,357 |