Kuwait and Middle East Financial Investment Company K.S.C.P. (KWSE:KMEFIC)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.1370
-0.0020 (-1.44%)
At close: Dec 4, 2025
KWSE:KMEFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.44% | 57,870 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.46% | 217,699 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.52% | 88,175 |
| Dec 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.07% | 145,193 |
| Nov 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | 18,924 |
| Nov 27, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.41% | 73,610 |
| Nov 26, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.07% | 78,109 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.36% | 49,063 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.08% | 95,854 |
| Nov 23, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.04% | 49,370 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.00% | 363,175 |
| Nov 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.90% | 50,958 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.92% | 115,439 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.30% | 19,510 |
| Nov 16, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.65% | 592,367 |
| Nov 13, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 123,912 |
| Nov 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.65% | 203,439 |
| Nov 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.58% | 394,741 |
| Nov 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 89,791 |
| Nov 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 154,740 |
| Nov 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.30% | 261,032 |
| Nov 5, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 547,832 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.91% | 537,944 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 424,340 |
| Nov 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 753,660 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 189,763 |
| Oct 29, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 870,736 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 172,279 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.50% | 1,907,425 |
| Oct 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 889,599 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 453,813 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.44% | 765,225 |
| Oct 21, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 227,712 |
| Oct 20, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.86% | 899,262 |
| Oct 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.42% | 2,658,227 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 1,284,278 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 809,288 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.33% | 1,366,491 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.38% | 1,719,353 |
| Oct 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,175,695 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 739,177 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 957,620 |
| Oct 7, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.43% | 6,270,041 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 9,796,065 |
| Oct 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.57% | 14,614,050 |
| Oct 2, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 3,369,740 |
| Oct 1, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,615,080 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 2,066,027 |
| Sep 29, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -4.37% | 3,377,950 |
| Sep 28, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.27% | 4,845,707 |