Noor Financial Investment Company - KPSC (KWSE:NOOR)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.4220
+0.0010 (0.24%)
At close: Dec 4, 2025
KWSE:NOOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 0.24% | 1,472,097 |
| Dec 3, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | 0.96% | 1,313,313 |
| Dec 2, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -3.25% | 1,254,791 |
| Dec 1, 2025 | 0.44 | 0.47 | 0.43 | 0.43 | 0.43 | 2.62% | 1,388,992 |
| Nov 30, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 1,421,817 |
| Nov 27, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.74% | 1,366,227 |
| Nov 26, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | - | 1,488,017 |
| Nov 25, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 0.75% | 1,470,605 |
| Nov 24, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -2.20% | 1,262,906 |
| Nov 23, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.62% | 1,634,302 |
| Nov 20, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 1,641,460 |
| Nov 19, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -3.07% | 396,764 |
| Nov 18, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -1.40% | 225,425 |
| Nov 17, 2025 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 0.47% | 1,425,164 |
| Nov 16, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 1.43% | 1,311,001 |
| Nov 13, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -3.88% | 1,418,021 |
| Nov 12, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.62% | 1,443,210 |
| Nov 11, 2025 | 0.44 | 0.46 | 0.42 | 0.43 | 0.43 | -1.15% | 1,696,147 |
| Nov 10, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | 2.59% | 1,619,414 |
| Nov 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.85% | 1,416,576 |
| Nov 6, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.93% | 1,598,222 |
| Nov 5, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.92% | 1,815,233 |
| Nov 4, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.59% | 1,187,622 |
| Nov 3, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -4.14% | 756,928 |
| Nov 2, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.66% | 1,046,119 |
| Oct 30, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.22% | 1,057,132 |
| Oct 29, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 1,039,726 |
| Oct 28, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -4.05% | 1,054,018 |
| Oct 27, 2025 | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | 0.86% | 1,000,938 |
| Oct 26, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.43% | 859,090 |
| Oct 23, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -4.14% | 1,301,683 |
| Oct 22, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 2.11% | 857,385 |
| Oct 21, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.25% | 977,968 |
| Oct 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.92% | 884,754 |
| Oct 19, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.41% | 1,070,993 |
| Oct 16, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 2.34% | 1,261,311 |
| Oct 15, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -1.88% | 1,140,343 |
| Oct 14, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -3.03% | 686,663 |
| Oct 13, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -0.80% | 512,817 |
| Oct 12, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 0.20% | 2,475,255 |
| Oct 9, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -0.40% | 2,171,451 |
| Oct 8, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 0.20% | 1,557,760 |
| Oct 7, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 2.46% | 1,725,925 |
| Oct 6, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 0.21% | 1,187,138 |
| Oct 5, 2025 | 0.46 | 0.50 | 0.45 | 0.49 | 0.49 | 6.81% | 1,985,684 |
| Oct 2, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.64% | 2,242,189 |
| Oct 1, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.57% | 1,358,435 |
| Sep 30, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 232,794 |
| Sep 29, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.55% | 248,649 |
| Sep 28, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 1.57% | 1,093,896 |