Skip to main content
Kuwait Real Estate Company K.P.S.C. (KWSE:KRE)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.3910
-0.0030 (-0.76%)
At close: Sep 28, 2025

KWSE:KRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20250.400.400.390.390.390.77%7,236,058
Sep 24, 20250.390.410.390.390.39-4.63%2,627,821
Sep 23, 20250.410.410.410.410.380.99%8,937,850
Sep 22, 20250.410.410.410.410.38-0.73%5,009,771
Sep 21, 20250.410.410.410.410.38-0.49%5,548,157
Sep 18, 20250.410.420.410.410.38-0.24%4,837,731
Sep 17, 20250.410.420.410.410.380.24%5,680,323
Sep 16, 20250.410.420.410.410.38-0.72%1,998,557
Sep 15, 20250.410.420.410.410.390.98%10,526,290
Sep 14, 20250.400.410.400.410.382.76%8,252,826
Sep 11, 20250.400.400.400.400.371.01%12,173,000
Sep 10, 20250.390.400.390.400.37-13,468,200
Sep 9, 20250.390.400.390.400.372.07%11,996,560
Sep 8, 20250.390.390.380.390.36-0.77%11,876,330
Sep 7, 20250.390.390.390.390.360.26%5,041,320
Sep 3, 20250.380.390.380.390.362.64%8,446,117
Sep 2, 20250.380.380.370.380.351.34%5,430,392
Sep 1, 20250.370.380.370.370.351.91%10,834,750
Aug 31, 20250.370.370.370.370.340.55%27,481,040
Aug 28, 20250.360.370.360.370.341.39%26,668,120
Aug 27, 20250.360.360.360.360.341.69%21,940,910
Aug 26, 20250.360.360.350.350.33-0.56%4,322,379
Aug 25, 20250.360.360.360.360.33-1.39%1,575,236
Aug 24, 20250.360.360.360.360.340.28%1,571,544
Aug 21, 20250.360.360.360.360.340.28%1,553,255
Aug 20, 20250.360.360.360.360.34-0.28%1,269,844
Aug 19, 20250.360.370.360.360.34-1,511,850
Aug 18, 20250.370.370.360.360.34-1.10%1,540,127
Aug 17, 20250.370.380.360.360.34-1.62%6,679,153
Aug 14, 20250.370.380.370.370.350.27%1,999,453
Aug 13, 20250.370.370.360.370.341.10%3,096,735
Aug 12, 20250.360.370.360.370.341.39%2,869,133
Aug 11, 20250.360.360.360.360.341.41%1,219,712
Aug 10, 20250.360.360.350.360.33-199,377
Aug 7, 20250.360.360.350.360.33-0.28%580,605
Aug 6, 20250.360.360.350.360.33-0.28%956,811
Aug 5, 20250.360.360.350.360.330.28%492,790
Aug 4, 20250.360.360.350.360.33-0.28%650,643
Aug 3, 20250.360.360.360.360.33-0.83%597,769
Jul 31, 20250.360.360.360.360.34-590,033
Jul 30, 20250.360.370.360.360.34-0.28%1,419,858
Jul 29, 20250.360.370.360.360.340.28%649,405
Jul 28, 20250.370.370.360.360.34-0.55%423,850
Jul 27, 20250.360.360.360.360.34-649,125
Jul 24, 20250.360.370.360.360.340.28%597,939
Jul 23, 20250.360.370.360.360.340.56%862,119
Jul 22, 20250.360.360.360.360.340.28%1,259,074
Jul 21, 20250.370.370.350.360.33-1.92%4,293,331
Jul 20, 20250.370.370.360.370.34-1.08%2,767,274
Jul 17, 20250.370.370.370.370.34-0.27%2,120,446