Boursa Kuwait Securities Company K.P.S.C. (KWSE:BOURSA)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 2.765
-0.095 (-3.32%)
At close: Mar 9, 2026
KWSE:BOURSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 2.90 | 2.90 | 2.84 | 2.86 | 2.86 | -1.38% | 242,241 |
| Mar 5, 2026 | 2.97 | 2.97 | 2.86 | 2.90 | 2.90 | 1.01% | 668,703 |
| Mar 4, 2026 | 2.97 | 3.01 | 2.87 | 2.87 | 2.87 | -4.30% | 314,210 |
| Mar 3, 2026 | 2.97 | 3.01 | 2.96 | 3.00 | 3.00 | 0.81% | 412,773 |
| Mar 2, 2026 | 3.01 | 3.05 | 2.96 | 2.98 | 2.98 | -4.00% | 390,116 |
| Feb 24, 2026 | 3.15 | 3.17 | 3.03 | 3.10 | 3.10 | -1.02% | 548,338 |
| Feb 23, 2026 | 3.23 | 3.27 | 3.12 | 3.13 | 3.13 | -2.97% | 539,048 |
| Feb 22, 2026 | 3.28 | 3.28 | 3.21 | 3.23 | 3.23 | -1.16% | 158,046 |
| Feb 19, 2026 | 3.24 | 3.28 | 3.24 | 3.27 | 3.27 | 0.46% | 69,382 |
| Feb 18, 2026 | 3.17 | 3.27 | 3.17 | 3.25 | 3.25 | 2.85% | 322,810 |
| Feb 17, 2026 | 3.11 | 3.19 | 3.10 | 3.16 | 3.16 | 1.84% | 295,260 |
| Feb 16, 2026 | 3.12 | 3.13 | 3.09 | 3.10 | 3.10 | -0.51% | 330,844 |
| Feb 15, 2026 | 3.15 | 3.15 | 3.09 | 3.12 | 3.12 | -0.61% | 386,863 |
| Feb 12, 2026 | 3.20 | 3.20 | 3.13 | 3.14 | 3.14 | -0.03% | 225,415 |
| Feb 11, 2026 | 3.15 | 3.20 | 3.11 | 3.14 | 3.14 | -0.35% | 166,455 |
| Feb 10, 2026 | 3.27 | 3.27 | 3.15 | 3.15 | 3.15 | -3.05% | 215,683 |
| Feb 9, 2026 | 3.30 | 3.33 | 3.21 | 3.25 | 3.25 | -1.78% | 235,896 |
| Feb 8, 2026 | 3.25 | 3.33 | 3.25 | 3.31 | 3.31 | 2.19% | 325,774 |
| Feb 5, 2026 | 3.22 | 3.30 | 3.22 | 3.24 | 3.24 | 0.50% | 395,317 |
| Feb 4, 2026 | 3.20 | 3.24 | 3.18 | 3.22 | 3.22 | 1.32% | 359,259 |
| Feb 3, 2026 | 3.20 | 3.20 | 3.15 | 3.18 | 3.18 | 0.32% | 233,084 |
| Feb 2, 2026 | 3.21 | 3.25 | 3.15 | 3.17 | 3.17 | -1.06% | 264,069 |
| Feb 1, 2026 | 3.16 | 3.21 | 3.14 | 3.20 | 3.20 | 1.71% | 92,081 |
| Jan 29, 2026 | 3.20 | 3.20 | 3.10 | 3.15 | 3.15 | -0.47% | 301,925 |
| Jan 28, 2026 | 3.15 | 3.20 | 3.15 | 3.17 | 3.17 | 1.44% | 342,309 |
| Jan 27, 2026 | 3.09 | 3.17 | 3.04 | 3.12 | 3.12 | 2.97% | 366,507 |
| Jan 26, 2026 | 3.07 | 3.10 | 3.00 | 3.03 | 3.03 | -1.50% | 1,620,198 |
| Jan 25, 2026 | 3.14 | 3.15 | 3.06 | 3.08 | 3.08 | -2.35% | 120,229 |
| Jan 22, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -1.50% | 222,958 |
| Jan 21, 2026 | 3.21 | 3.21 | 3.15 | 3.20 | 3.20 | 0.53% | 618,702 |
| Jan 20, 2026 | 3.28 | 3.28 | 3.12 | 3.18 | 3.18 | -0.93% | 378,278 |
| Jan 19, 2026 | 3.28 | 3.30 | 3.12 | 3.21 | 3.21 | -2.25% | 301,754 |
| Jan 15, 2026 | 3.41 | 3.41 | 3.26 | 3.29 | 3.29 | -3.24% | 107,224 |
| Jan 14, 2026 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | -2.16% | 234,324 |
| Jan 13, 2026 | 3.40 | 3.55 | 3.37 | 3.47 | 3.47 | 2.97% | 230,937 |
| Jan 12, 2026 | 3.48 | 3.48 | 3.35 | 3.37 | 3.37 | -2.88% | 316,613 |
| Jan 11, 2026 | 3.57 | 3.58 | 3.47 | 3.47 | 3.47 | -2.88% | 222,341 |
| Jan 8, 2026 | 3.63 | 3.63 | 3.57 | 3.57 | 3.57 | -0.78% | 337,825 |
| Jan 7, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -1.91% | 238,990 |
| Jan 6, 2026 | 3.70 | 3.70 | 3.63 | 3.67 | 3.67 | 0.03% | 192,889 |
| Jan 5, 2026 | 3.69 | 3.71 | 3.65 | 3.67 | 3.67 | -0.81% | 124,276 |
| Jan 4, 2026 | 3.73 | 3.73 | 3.68 | 3.70 | 3.70 | - | 84,403 |
| Dec 31, 2025 | 3.69 | 3.75 | 3.65 | 3.70 | 3.70 | 0.82% | 215,226 |
| Dec 30, 2025 | 3.74 | 3.74 | 3.65 | 3.67 | 3.67 | -1.66% | 163,555 |
| Dec 29, 2025 | 3.72 | 3.75 | 3.72 | 3.73 | 3.73 | 0.38% | 76,252 |
| Dec 28, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -0.93% | 134,120 |
| Dec 25, 2025 | 3.75 | 3.75 | 3.73 | 3.75 | 3.75 | 0.35% | 140,029 |
| Dec 24, 2025 | 3.72 | 3.74 | 3.70 | 3.74 | 3.74 | 0.59% | 167,057 |
| Dec 23, 2025 | 3.68 | 3.77 | 3.68 | 3.72 | 3.72 | 1.17% | 273,296 |
| Dec 22, 2025 | 3.63 | 3.70 | 3.63 | 3.68 | 3.68 | 0.30% | 176,370 |
| Dec 21, 2025 | 3.63 | 3.67 | 3.63 | 3.66 | 3.66 | 0.94% | 199,637 |
| Dec 18, 2025 | 3.68 | 3.68 | 3.63 | 3.63 | 3.63 | -0.68% | 349,236 |
| Dec 17, 2025 | 3.61 | 3.68 | 3.61 | 3.66 | 3.66 | 1.30% | 387,401 |
| Dec 16, 2025 | 3.63 | 3.64 | 3.57 | 3.61 | 3.61 | -0.44% | 494,698 |
| Dec 15, 2025 | 3.73 | 3.73 | 3.61 | 3.62 | 3.62 | -1.79% | 216,421 |
| Dec 14, 2025 | 3.74 | 3.74 | 3.69 | 3.69 | 3.69 | -0.97% | 182,521 |
| Dec 11, 2025 | 3.71 | 3.73 | 3.70 | 3.73 | 3.73 | 0.43% | 284,892 |
| Dec 10, 2025 | 3.74 | 3.75 | 3.69 | 3.71 | 3.71 | -0.67% | 158,735 |
| Dec 9, 2025 | 3.78 | 3.80 | 3.74 | 3.74 | 3.74 | -1.06% | 561,957 |
| Dec 8, 2025 | 3.81 | 3.81 | 3.70 | 3.78 | 3.78 | 0.19% | 242,569 |
| Dec 7, 2025 | 3.77 | 3.81 | 3.75 | 3.77 | 3.77 | -1.10% | 194,278 |
| Dec 4, 2025 | 3.77 | 3.84 | 3.77 | 3.81 | 3.81 | 0.47% | 119,700 |
| Dec 3, 2025 | 3.79 | 3.84 | 3.75 | 3.79 | 3.79 | -0.24% | 291,314 |
| Dec 2, 2025 | 3.84 | 3.84 | 3.76 | 3.80 | 3.80 | -0.11% | 180,921 |
| Dec 1, 2025 | 3.88 | 3.88 | 3.81 | 3.81 | 3.81 | -1.30% | 87,594 |
| Nov 30, 2025 | 3.89 | 3.93 | 3.86 | 3.86 | 3.86 | -1.15% | 220,764 |
| Nov 27, 2025 | 3.91 | 3.91 | 3.89 | 3.90 | 3.90 | -0.38% | 122,464 |
| Nov 26, 2025 | 3.90 | 3.92 | 3.87 | 3.92 | 3.92 | -0.15% | 212,593 |
| Nov 25, 2025 | 3.93 | 3.93 | 3.86 | 3.92 | 3.92 | -1.48% | 169,403 |
| Nov 24, 2025 | 3.85 | 3.98 | 3.85 | 3.98 | 3.98 | 4.43% | 216,524 |
| Nov 23, 2025 | 3.90 | 3.90 | 3.80 | 3.81 | 3.81 | -2.28% | 215,379 |
| Nov 20, 2025 | 3.93 | 3.94 | 3.87 | 3.90 | 3.90 | -0.64% | 129,879 |
| Nov 19, 2025 | 3.95 | 3.95 | 3.90 | 3.93 | 3.93 | - | 166,520 |
| Nov 18, 2025 | 3.90 | 3.99 | 3.85 | 3.93 | 3.93 | 0.41% | 55,415 |
| Nov 17, 2025 | 3.98 | 3.98 | 3.87 | 3.91 | 3.91 | -0.91% | 255,363 |
| Nov 16, 2025 | 3.93 | 3.99 | 3.93 | 3.95 | 3.95 | -0.23% | 257,612 |
| Nov 13, 2025 | 3.85 | 3.97 | 3.85 | 3.95 | 3.95 | 2.70% | 338,720 |
| Nov 12, 2025 | 3.90 | 3.90 | 3.84 | 3.85 | 3.85 | -0.93% | 322,293 |
| Nov 11, 2025 | 3.95 | 3.98 | 3.85 | 3.89 | 3.89 | -1.20% | 250,900 |
| Nov 10, 2025 | 4.03 | 4.03 | 3.90 | 3.93 | 3.93 | 0.85% | 342,362 |
| Nov 9, 2025 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -3.11% | 234,252 |
| Nov 6, 2025 | 4.18 | 4.18 | 4.00 | 4.03 | 4.03 | -1.83% | 305,065 |
| Nov 5, 2025 | 4.23 | 4.24 | 4.02 | 4.10 | 4.10 | -3.07% | 402,380 |
| Nov 4, 2025 | 4.30 | 4.30 | 4.09 | 4.23 | 4.23 | -1.63% | 295,866 |
| Nov 3, 2025 | 4.15 | 4.30 | 4.10 | 4.30 | 4.30 | 4.88% | 234,091 |
| Nov 2, 2025 | 4.00 | 4.18 | 4.00 | 4.10 | 4.10 | 1.96% | 263,963 |
| Oct 30, 2025 | 4.00 | 4.06 | 3.92 | 4.02 | 4.02 | 0.52% | 296,789 |
| Oct 29, 2025 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 3.20% | 436,591 |
| Oct 28, 2025 | 3.95 | 3.95 | 3.86 | 3.88 | 3.88 | 0.36% | 35,182 |
| Oct 27, 2025 | 3.89 | 3.95 | 3.85 | 3.86 | 3.86 | - | 279,031 |
| Oct 26, 2025 | 3.89 | 3.95 | 3.83 | 3.86 | 3.86 | -0.75% | 212,376 |
| Oct 23, 2025 | 3.88 | 3.95 | 3.83 | 3.89 | 3.89 | 0.28% | 87,169 |
| Oct 22, 2025 | 3.91 | 3.91 | 3.82 | 3.88 | 3.88 | 1.68% | 257,469 |
| Oct 21, 2025 | 3.84 | 3.95 | 3.81 | 3.82 | 3.82 | -1.52% | 165,336 |
| Oct 20, 2025 | 3.80 | 3.88 | 3.78 | 3.88 | 3.88 | 1.95% | 223,359 |
| Oct 19, 2025 | 3.78 | 4.00 | 3.70 | 3.80 | 3.80 | 0.64% | 216,496 |
| Oct 16, 2025 | 3.69 | 3.78 | 3.57 | 3.78 | 3.78 | 2.08% | 106,568 |
| Oct 15, 2025 | 3.50 | 3.75 | 3.50 | 3.70 | 3.70 | 5.90% | 315,152 |
| Oct 14, 2025 | 3.41 | 3.49 | 3.41 | 3.49 | 3.49 | 2.46% | 489,186 |
| Oct 13, 2025 | 3.40 | 3.43 | 3.38 | 3.41 | 3.41 | 0.12% | 107,214 |