Boursa Kuwait Securities Company K.P.S.C. (KWSE:BOURSA)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 3.810
+0.018 (0.47%)
At close: Dec 4, 2025
KWSE:BOURSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 12, 2025 | 3.43 | 3.45 | 3.41 | 3.41 | 3.41 | -0.67% | 106,794 |
| Oct 9, 2025 | 3.42 | 3.44 | 3.41 | 3.43 | 3.43 | 0.26% | 119,417 |
| Oct 8, 2025 | 3.41 | 3.45 | 3.40 | 3.42 | 3.42 | 0.35% | 138,101 |
| Oct 7, 2025 | 3.41 | 3.45 | 3.40 | 3.41 | 3.41 | -0.99% | 128,573 |
| Oct 6, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | - | 174,992 |
| Oct 5, 2025 | 3.45 | 3.45 | 3.42 | 3.44 | 3.44 | -0.20% | 22,871 |
| Oct 2, 2025 | 3.47 | 3.47 | 3.43 | 3.45 | 3.45 | -0.26% | 25,368 |
| Oct 1, 2025 | 3.43 | 3.47 | 3.43 | 3.46 | 3.46 | 0.96% | 110,350 |
| Sep 30, 2025 | 3.37 | 3.50 | 3.37 | 3.43 | 3.43 | 0.76% | 210,217 |
| Sep 29, 2025 | 3.39 | 3.42 | 3.38 | 3.40 | 3.40 | 0.56% | 128,037 |
| Sep 28, 2025 | 3.37 | 3.38 | 3.30 | 3.38 | 3.38 | 1.47% | 248,915 |
| Sep 25, 2025 | 3.30 | 3.39 | 3.30 | 3.33 | 3.33 | 0.33% | 153,120 |
| Sep 24, 2025 | 3.39 | 3.39 | 3.32 | 3.32 | 3.32 | -1.10% | 301,369 |
| Sep 23, 2025 | 3.35 | 3.40 | 3.29 | 3.36 | 3.36 | 2.04% | 199,318 |
| Sep 22, 2025 | 3.36 | 3.36 | 3.27 | 3.29 | 3.29 | -2.08% | 166,399 |
| Sep 21, 2025 | 3.38 | 3.42 | 3.32 | 3.36 | 3.36 | -0.88% | 146,529 |
| Sep 18, 2025 | 3.45 | 3.45 | 3.38 | 3.39 | 3.39 | -0.79% | 169,575 |
| Sep 17, 2025 | 3.45 | 3.46 | 3.38 | 3.42 | 3.42 | -0.93% | 201,448 |
| Sep 16, 2025 | 3.41 | 3.45 | 3.40 | 3.45 | 3.45 | 0.41% | 80,440 |
| Sep 15, 2025 | 3.43 | 3.44 | 3.40 | 3.44 | 3.44 | 0.15% | 38,102 |
| Sep 14, 2025 | 3.45 | 3.45 | 3.35 | 3.43 | 3.43 | -0.52% | 108,228 |
| Sep 11, 2025 | 3.33 | 3.45 | 3.33 | 3.45 | 3.45 | 3.51% | 206,812 |
| Sep 10, 2025 | 3.35 | 3.35 | 3.31 | 3.33 | 3.33 | 0.63% | 23,238 |
| Sep 9, 2025 | 3.33 | 3.35 | 3.31 | 3.31 | 3.31 | -0.57% | 149,935 |
| Sep 8, 2025 | 3.34 | 3.34 | 3.30 | 3.33 | 3.33 | -0.33% | 124,275 |
| Sep 7, 2025 | 3.33 | 3.36 | 3.30 | 3.34 | 3.34 | 0.15% | 95,437 |
| Sep 3, 2025 | 3.39 | 3.39 | 3.32 | 3.34 | 3.34 | -1.74% | 71,329 |
| Sep 2, 2025 | 3.39 | 3.40 | 3.38 | 3.39 | 3.39 | -0.24% | 157,933 |
| Sep 1, 2025 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | 0.35% | 60,977 |
| Aug 31, 2025 | 3.45 | 3.45 | 3.37 | 3.39 | 3.39 | -0.29% | 27,798 |
| Aug 28, 2025 | 3.43 | 3.47 | 3.40 | 3.40 | 3.40 | -2.02% | 170,032 |
| Aug 27, 2025 | 3.49 | 3.49 | 3.41 | 3.47 | 3.47 | -0.49% | 230,301 |
| Aug 26, 2025 | 3.50 | 3.50 | 3.42 | 3.49 | 3.49 | 1.01% | 145,597 |
| Aug 25, 2025 | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | -1.26% | 130,248 |
| Aug 24, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 1.01% | 179,756 |
| Aug 21, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -0.80% | 146,821 |
| Aug 20, 2025 | 3.52 | 3.52 | 3.46 | 3.49 | 3.49 | -0.99% | 152,488 |
| Aug 19, 2025 | 3.55 | 3.60 | 3.49 | 3.52 | 3.52 | -1.23% | 162,425 |
| Aug 18, 2025 | 3.58 | 3.60 | 3.55 | 3.57 | 3.57 | -0.83% | 149,606 |
| Aug 17, 2025 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | 1.07% | 35,164 |
| Aug 14, 2025 | 3.59 | 3.60 | 3.52 | 3.56 | 3.56 | -0.81% | 218,979 |
| Aug 13, 2025 | 3.52 | 3.59 | 3.52 | 3.59 | 3.59 | 1.67% | 159,626 |
| Aug 12, 2025 | 3.51 | 3.55 | 3.51 | 3.53 | 3.53 | 0.57% | 164,009 |
| Aug 11, 2025 | 3.47 | 3.55 | 3.44 | 3.51 | 3.51 | 1.74% | 271,706 |
| Aug 10, 2025 | 3.42 | 3.47 | 3.38 | 3.45 | 3.45 | 0.88% | 157,602 |
| Aug 7, 2025 | 3.44 | 3.44 | 3.41 | 3.42 | 3.42 | -0.12% | 179,963 |
| Aug 6, 2025 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 0.65% | 145,698 |
| Aug 5, 2025 | 3.40 | 3.43 | 3.39 | 3.40 | 3.40 | 0.18% | 176,409 |
| Aug 4, 2025 | 3.49 | 3.49 | 3.39 | 3.40 | 3.40 | -2.55% | 104,298 |
| Aug 3, 2025 | 3.45 | 3.49 | 3.44 | 3.49 | 3.49 | 0.20% | 167,349 |
| Jul 31, 2025 | 3.44 | 3.49 | 3.43 | 3.48 | 3.48 | 1.13% | 206,592 |
| Jul 30, 2025 | 3.39 | 3.44 | 3.36 | 3.44 | 3.44 | 1.60% | 236,022 |
| Jul 29, 2025 | 3.39 | 3.40 | 3.35 | 3.39 | 3.39 | 0.50% | 218,072 |
| Jul 28, 2025 | 3.35 | 3.40 | 3.33 | 3.37 | 3.37 | 0.63% | 239,544 |
| Jul 27, 2025 | 3.37 | 3.37 | 3.32 | 3.35 | 3.35 | 0.24% | 190,370 |
| Jul 24, 2025 | 3.40 | 3.40 | 3.32 | 3.34 | 3.34 | -1.65% | 163,175 |
| Jul 23, 2025 | 3.35 | 3.41 | 3.33 | 3.40 | 3.40 | 1.98% | 254,573 |
| Jul 22, 2025 | 3.38 | 3.38 | 3.32 | 3.33 | 3.33 | -1.54% | 74,464 |
| Jul 21, 2025 | 3.31 | 3.40 | 3.31 | 3.38 | 3.38 | 2.02% | 332,839 |
| Jul 20, 2025 | 3.34 | 3.34 | 3.30 | 3.31 | 3.31 | -0.87% | 135,365 |
| Jul 17, 2025 | 3.34 | 3.35 | 3.31 | 3.34 | 3.34 | 0.27% | 147,890 |