Unicap Investment and Finance Company K.S.C.P. (KWSE:UNICAP)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.3790
+0.0250 (7.06%)
At close: Sep 28, 2025
KWSE:UNICAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | 432,017 |
| Sep 24, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 1.15% | 919,323 |
| Sep 23, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 3.26% | 1,617,059 |
| Sep 22, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 2.12% | 398,737 |
| Sep 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 172,202 |
| Sep 18, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 637,112 |
| Sep 17, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -1.18% | 568,932 |
| Sep 16, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -0.29% | 380,315 |
| Sep 15, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.89% | 310,067 |
| Sep 14, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | 0.60% | 908,286 |
| Sep 11, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -0.59% | 756,407 |
| Sep 10, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -0.59% | 281,095 |
| Sep 9, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.02% | 795,121 |
| Sep 8, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.17% | 812,156 |
| Sep 7, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -0.58% | 591,793 |
| Sep 3, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.27% | 778,378 |
| Sep 2, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -0.85% | 1,450,061 |
| Sep 1, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 415,314 |
| Aug 31, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -0.55% | 1,096,982 |
| Aug 28, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 3.13% | 1,471,920 |
| Aug 27, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.23% | 1,833,964 |
| Aug 26, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -1.37% | 646,944 |
| Aug 25, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -0.27% | 2,357,199 |
| Aug 24, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 4.29% | 4,372,253 |
| Aug 21, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 2.94% | 25,841,740 |
| Aug 20, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.34% | 1,142,556 |
| Aug 19, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.30% | 637,560 |
| Aug 18, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.50% | 1,097,157 |
| Aug 17, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 1.83% | 1,002,951 |
| Aug 14, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.87% | 2,560,243 |
| Aug 13, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.55% | 1,209,185 |
| Aug 12, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 854,525 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.67% | 359,604 |
| Aug 10, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.83% | 802,300 |
| Aug 7, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -2.05% | 1,148,729 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.01% | 581,269 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.33% | 655,382 |
| Aug 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | 428,196 |
| Aug 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.98% | 252,018 |
| Jul 31, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 242,990 |
| Jul 30, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 652,745 |
| Jul 29, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.33% | 797,982 |
| Jul 28, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.33% | 747,743 |
| Jul 27, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.66% | 363,939 |
| Jul 24, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.29% | 381,760 |
| Jul 23, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 1,825,459 |
| Jul 22, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 3.00% | 1,098,173 |
| Jul 21, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -5.96% | 3,212,056 |
| Jul 20, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 3.57% | 2,604,701 |
| Jul 17, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.91% | 861,061 |