National International Holding Company K.S.C.P. (KWSE:NIH)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.1410
+0.0020 (1.44%)
At close: Dec 4, 2025
KWSE:NIH 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% | 327,460 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.21% | 545,084 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.86% | 665,818 |
| Dec 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 366,800 |
| Nov 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 108,479 |
| Nov 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 538,001 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 513,763 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 492,899 |
| Nov 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 450,263 |
| Nov 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.82% | 1,339,325 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 908,577 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 644,395 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -4.08% | 3,494,145 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 2,186,803 |
| Nov 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.99% | 2,539,022 |
| Nov 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 5,125,828 |
| Nov 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.01% | 3,603,378 |
| Nov 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 1,243,478 |
| Nov 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.99% | 1,155,914 |
| Nov 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | 1,346,461 |
| Nov 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.00% | 6,465,710 |
| Nov 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 2,298,651 |
| Nov 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,801,024 |
| Nov 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | 2,775,235 |
| Nov 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 1,804,078 |
| Oct 30, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.66% | 4,375,847 |
| Oct 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,265,092 |
| Oct 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 2,118,460 |
| Oct 27, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.33% | 6,235,105 |
| Oct 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.04% | 2,839,119 |
| Oct 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 1,660,679 |
| Oct 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 939,385 |
| Oct 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 894,523 |
| Oct 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 1,898,935 |
| Oct 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 1,638,389 |
| Oct 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 1,206,230 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 1,047,840 |
| Oct 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 1,827,377 |
| Oct 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 3,452,406 |
| Oct 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 4,677,750 |
| Oct 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,913,215 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.58% | 10,188,840 |
| Oct 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 13,408,200 |
| Oct 6, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 6,474,227 |
| Oct 5, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 6,999,948 |
| Oct 2, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 2,504,388 |
| Oct 1, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 5,992,444 |
| Sep 30, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 4.38% | 32,772,070 |
| Sep 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 1,265,730 |
| Sep 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.13% | 1,294,463 |