National Mobile Telecommunications Company K.S.C.P. (KWSE:OOREDOO)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 1.381
-0.002 (-0.14%)
At close: Dec 4, 2025
KWSE:OOREDOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.14% | 19,034 |
| Dec 3, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -1.07% | 130,760 |
| Dec 2, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.43% | 114,688 |
| Dec 1, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.07% | 18,216 |
| Nov 30, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.57% | 41,002 |
| Nov 27, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.14% | 13,667 |
| Nov 26, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 0.65% | 20,970 |
| Nov 25, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.43% | 25,910 |
| Nov 24, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 1.08% | 24,589 |
| Nov 23, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.70% | 44,541 |
| Nov 20, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.64% | 18,459 |
| Nov 19, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | -0.07% | 48,101 |
| Nov 18, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.78% | 57,200 |
| Nov 17, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | -0.49% | 42,117 |
| Nov 16, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 0.64% | 1,921 |
| Nov 13, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.07% | 32,462 |
| Nov 12, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -0.35% | 13,323 |
| Nov 11, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 0.07% | 67,960 |
| Nov 10, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.57% | 13,942 |
| Nov 9, 2025 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | -1.68% | 16,750 |
| Nov 6, 2025 | 1.41 | 1.43 | 1.38 | 1.43 | 1.43 | 1.42% | 29,047 |
| Nov 5, 2025 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | 0.50% | 42,880 |
| Nov 4, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -1.48% | 52,189 |
| Nov 3, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 0.14% | 44,004 |
| Nov 2, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.28% | 29,463 |
| Oct 30, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.56% | 29,770 |
| Oct 29, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.63% | 16,521 |
| Oct 28, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 28,753 |
| Oct 27, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.07% | 55,356 |
| Oct 26, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.35% | 81,668 |
| Oct 23, 2025 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 0.42% | 118,938 |
| Oct 22, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 1.34% | 379,211 |
| Oct 21, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.84% | 60,483 |
| Oct 20, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 1.93% | 81,853 |
| Oct 19, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 24,751 |
| Oct 16, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.42% | 60,593 |
| Oct 15, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | 0.28% | 32,680 |
| Oct 14, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | - | 43,917 |
| Oct 13, 2025 | 1.37 | 1.45 | 1.37 | 1.41 | 1.41 | 3.52% | 143,610 |
| Oct 12, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.51% | 71,250 |
| Oct 9, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.07% | 7,374 |
| Oct 8, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 0.59% | 70,034 |
| Oct 7, 2025 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 0.89% | 64,578 |
| Oct 6, 2025 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -1.61% | 78,396 |
| Oct 5, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | -0.36% | 18,531 |
| Oct 2, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 231,915 |
| Oct 1, 2025 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | 0.36% | 201,133 |
| Sep 30, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 33,528 |
| Sep 29, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 325,395 |
| Sep 28, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | 0.15% | 78,524 |