United Real Estate Company K.S.C.P. (KWSE:URC)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.2130
-0.0010 (-0.47%)
At close: Dec 4, 2025
KWSE:URC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 154,954 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.88% | 428,779 |
| Dec 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 224,837 |
| Dec 1, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 140,855 |
| Nov 30, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.87% | 456,128 |
| Nov 27, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 373,242 |
| Nov 26, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.94% | 174,723 |
| Nov 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 122,318 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.83% | 110,493 |
| Nov 23, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.79% | 251,586 |
| Nov 20, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.45% | 247,168 |
| Nov 19, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.33% | 334,360 |
| Nov 18, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 508,028 |
| Nov 17, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.45% | 214,718 |
| Nov 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.75% | 76,875 |
| Nov 13, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 177,629 |
| Nov 12, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.69% | 517,921 |
| Nov 11, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.45% | 450,296 |
| Nov 10, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.72% | 1,240,147 |
| Nov 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 670,631 |
| Nov 6, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 1,064,584 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 447,003 |
| Nov 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.72% | 1,232,496 |
| Nov 3, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.12% | 1,955,964 |
| Nov 2, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.53% | 6,666,099 |
| Oct 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.49% | 3,209,693 |
| Oct 29, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.23% | 3,996,816 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.61% | 1,134,983 |
| Oct 27, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.86% | 1,343,701 |
| Oct 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 977,565 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 3,682,731 |
| Oct 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 4,995,068 |
| Oct 21, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.66% | 2,346,280 |
| Oct 20, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.13% | 1,970,469 |
| Oct 19, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.40% | 3,747,282 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -13.65% | 8,223,135 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.81% | 2,297,247 |
| Oct 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.65% | 1,448,615 |
| Oct 13, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 3.40% | 1,118,469 |
| Oct 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.47% | 1,077,442 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 455,146 |
| Oct 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.00% | 1,966,057 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.35% | 1,361,749 |
| Oct 6, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 1.89% | 3,125,573 |
| Oct 5, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 0.38% | 2,178,251 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.59% | 3,243,880 |
| Oct 1, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 6,958,794 |
| Sep 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.78% | 1,776,096 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.77% | 1,133,209 |
| Sep 28, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.14% | 1,784,939 |