Kuwait Investment Company K.S.C.P. (KWSE:KINV)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.2390
+0.0040 (1.70%)
At close: Dec 4, 2025
KWSE:KINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.70% | 1,515,302 |
| Dec 3, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.91% | 12,889,830 |
| Dec 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.44% | 556,633 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.85% | 5,436,146 |
| Nov 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,189,444 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 2,493,360 |
| Nov 26, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 4,111,249 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | 1,378,751 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | 346,704 |
| Nov 23, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 2,192,300 |
| Nov 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.50% | 2,190,964 |
| Nov 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.23% | 483,146 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.62% | 2,668,788 |
| Nov 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,993,703 |
| Nov 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.98% | 4,113,166 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 3,628,392 |
| Nov 12, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.31% | 1,694,782 |
| Nov 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.31% | 2,242,696 |
| Nov 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 2,430,997 |
| Nov 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.77% | 4,085,922 |
| Nov 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | 4,116,303 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 3,489,247 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.61% | 510,509 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 4,304,406 |
| Nov 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 4,120,064 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 315,681 |
| Oct 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.18% | 2,636,776 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,867,139 |
| Oct 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 2,533,717 |
| Oct 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 3,135,403 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 2,598,604 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | 3,939,095 |
| Oct 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.58% | 4,544,782 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.87% | 3,141,577 |
| Oct 19, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 5,054,216 |
| Oct 16, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.68% | 4,209,318 |
| Oct 15, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 3,602,925 |
| Oct 14, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.44% | 2,190,268 |
| Oct 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.74% | 3,728,437 |
| Oct 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | 3,092,230 |
| Oct 9, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 3,603,885 |
| Oct 8, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.36% | 5,647,456 |
| Oct 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.85% | 4,377,028 |
| Oct 6, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 2,901,160 |
| Oct 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 3,290,009 |
| Oct 2, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.46% | 3,049,182 |
| Oct 1, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 4,019,438 |
| Sep 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.94% | 521,534 |
| Sep 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | 4,084,568 |
| Sep 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | 3,729,249 |