National Investments Company K.S.C.P. (KWSE:NINV)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.2640
-0.0020 (-0.75%)
At close: Sep 28, 2025
KWSE:NINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.76% | 7,377,718 |
| Sep 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.38% | 3,193,176 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.94% | 3,536,031 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | 2,922,833 |
| Sep 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,444,822 |
| Sep 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 2,099,576 |
| Sep 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,263,621 |
| Sep 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 1,805,764 |
| Sep 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 3,851,019 |
| Sep 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.58% | 2,579,649 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.56% | 1,343,598 |
| Sep 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.98% | 4,823,213 |
| Sep 9, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 3,173,563 |
| Sep 8, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.12% | 6,061,876 |
| Sep 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | 777,535 |
| Sep 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,342,138 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 407,415 |
| Sep 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 949,060 |
| Aug 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.41% | 856,022 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 1,067,241 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 1,213,235 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.59% | 1,658,017 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 1,529,973 |
| Aug 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.19% | 3,156,947 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 1,683,986 |
| Aug 20, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 316,282 |
| Aug 19, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 684,646 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 450,409 |
| Aug 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 1,168,406 |
| Aug 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 843,028 |
| Aug 13, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.20% | 1,977,581 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 946,639 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,550,069 |
| Aug 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 187,001 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 714,885 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 1,617,863 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.03% | 4,597,916 |
| Aug 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | 956,379 |
| Aug 3, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 1,304,896 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 3,776,485 |
| Jul 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.49% | 8,274,901 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 6,601,476 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.02% | 3,723,236 |
| Jul 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 1,037,260 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,294,146 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,428,448 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 1,930,442 |
| Jul 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 3,885,012 |
| Jul 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.02% | 5,049,980 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 694,747 |