Boursa Kuwait Securities Company K.P.S.C. (KWSE:BOURSA)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 2.894
-0.014 (-0.48%)
At close: Apr 28, 2026
KWSE:BOURSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.92 | 2.92 | 2.89 | 2.89 | 2.89 | -0.48% | 208,634 |
| Apr 27, 2026 | 2.91 | 2.93 | 2.90 | 2.91 | 2.91 | -0.17% | 183,122 |
| Apr 26, 2026 | 2.94 | 2.97 | 2.91 | 2.91 | 2.91 | -0.65% | 159,288 |
| Apr 23, 2026 | 3.04 | 3.04 | 2.93 | 2.93 | 2.93 | -2.91% | 228,584 |
| Apr 22, 2026 | 3.07 | 3.07 | 2.98 | 3.02 | 3.02 | -0.82% | 496,803 |
| Apr 21, 2026 | 3.03 | 3.06 | 3.01 | 3.05 | 3.05 | 1.16% | 543,112 |
| Apr 20, 2026 | 2.97 | 3.03 | 2.96 | 3.01 | 3.01 | 1.55% | 442,279 |
| Apr 19, 2026 | 2.90 | 2.97 | 2.90 | 2.96 | 2.96 | 1.16% | 405,885 |
| Apr 16, 2026 | 2.90 | 2.93 | 2.84 | 2.93 | 2.93 | -1.68% | 640,188 |
| Apr 15, 2026 | 2.98 | 3.02 | 2.97 | 2.98 | 2.85 | 0.24% | 397,594 |
| Apr 14, 2026 | 2.92 | 3.01 | 2.92 | 2.97 | 2.85 | 2.34% | 341,248 |
| Apr 13, 2026 | 2.88 | 2.92 | 2.85 | 2.91 | 2.78 | 1.40% | 123,492 |
| Apr 12, 2026 | 2.85 | 2.90 | 2.85 | 2.87 | 2.74 | -0.66% | 202,801 |
| Apr 9, 2026 | 2.90 | 2.90 | 2.85 | 2.88 | 2.76 | -0.55% | 160,589 |
| Apr 8, 2026 | 2.92 | 2.95 | 2.90 | 2.90 | 2.78 | 2.55% | 351,927 |
| Apr 7, 2026 | 2.85 | 2.85 | 2.77 | 2.83 | 2.71 | -0.07% | 333,639 |
| Apr 6, 2026 | 2.77 | 2.84 | 2.75 | 2.83 | 2.71 | 2.91% | 329,610 |
| Apr 5, 2026 | 2.77 | 2.77 | 2.75 | 2.75 | 2.63 | -0.76% | 431,408 |
| Apr 2, 2026 | 2.74 | 2.79 | 2.71 | 2.77 | 2.65 | 1.65% | 491,028 |
| Apr 1, 2026 | 2.70 | 2.73 | 2.70 | 2.73 | 2.61 | 0.96% | 335,507 |
| Mar 31, 2026 | 2.72 | 2.72 | 2.63 | 2.70 | 2.58 | - | 653,383 |
| Mar 30, 2026 | 2.71 | 2.73 | 2.70 | 2.70 | 2.58 | -0.26% | 416,731 |
| Mar 29, 2026 | 2.70 | 2.75 | 2.70 | 2.71 | 2.59 | 0.22% | 444,351 |
| Mar 26, 2026 | 2.85 | 2.85 | 2.69 | 2.70 | 2.59 | -3.81% | 626,063 |
| Mar 25, 2026 | 2.81 | 2.89 | 2.76 | 2.81 | 2.69 | -0.39% | 314,790 |
| Mar 24, 2026 | 2.93 | 2.93 | 2.75 | 2.82 | 2.70 | -1.16% | 384,477 |
| Mar 18, 2026 | 2.77 | 2.90 | 2.75 | 2.85 | 2.73 | 4.66% | 211,103 |
| Mar 17, 2026 | 2.78 | 2.78 | 2.71 | 2.73 | 2.61 | -1.30% | 587,423 |
| Mar 16, 2026 | 2.83 | 2.85 | 2.71 | 2.76 | 2.64 | -2.27% | 591,835 |
| Mar 15, 2026 | 2.90 | 2.90 | 2.81 | 2.83 | 2.70 | -0.18% | 231,741 |
| Mar 12, 2026 | 2.92 | 2.92 | 2.83 | 2.83 | 2.71 | -3.21% | 963,585 |
| Mar 11, 2026 | 2.93 | 2.93 | 2.89 | 2.92 | 2.80 | 1.18% | 356,300 |
| Mar 10, 2026 | 2.79 | 3.00 | 2.79 | 2.89 | 2.77 | 4.52% | 710,022 |
| Mar 9, 2026 | 2.90 | 2.90 | 2.75 | 2.77 | 2.65 | -3.32% | 669,635 |
| Mar 8, 2026 | 2.90 | 2.90 | 2.84 | 2.86 | 2.74 | -1.38% | 242,241 |
| Mar 5, 2026 | 2.97 | 2.97 | 2.86 | 2.90 | 2.78 | 1.01% | 668,703 |
| Mar 4, 2026 | 2.97 | 3.01 | 2.87 | 2.87 | 2.75 | -4.30% | 314,210 |
| Mar 3, 2026 | 2.97 | 3.01 | 2.96 | 3.00 | 2.87 | 0.81% | 412,773 |
| Mar 2, 2026 | 3.01 | 3.05 | 2.96 | 2.98 | 2.85 | -4.00% | 390,116 |
| Feb 24, 2026 | 3.15 | 3.17 | 3.03 | 3.10 | 2.97 | -1.02% | 548,338 |
| Feb 23, 2026 | 3.23 | 3.27 | 3.12 | 3.13 | 3.00 | -2.97% | 539,048 |
| Feb 22, 2026 | 3.28 | 3.28 | 3.21 | 3.23 | 3.09 | -1.16% | 158,046 |
| Feb 19, 2026 | 3.24 | 3.28 | 3.24 | 3.27 | 3.13 | 0.46% | 69,382 |
| Feb 18, 2026 | 3.17 | 3.27 | 3.17 | 3.25 | 3.11 | 2.85% | 322,810 |
| Feb 17, 2026 | 3.11 | 3.19 | 3.10 | 3.16 | 3.03 | 1.84% | 295,260 |
| Feb 16, 2026 | 3.12 | 3.13 | 3.09 | 3.10 | 2.97 | -0.51% | 330,844 |
| Feb 15, 2026 | 3.15 | 3.15 | 3.09 | 3.12 | 2.99 | -0.61% | 386,863 |
| Feb 12, 2026 | 3.20 | 3.20 | 3.13 | 3.14 | 3.01 | -0.03% | 225,415 |
| Feb 11, 2026 | 3.15 | 3.20 | 3.11 | 3.14 | 3.01 | -0.35% | 166,455 |
| Feb 10, 2026 | 3.27 | 3.27 | 3.15 | 3.15 | 3.02 | -3.05% | 215,683 |
| Feb 9, 2026 | 3.30 | 3.33 | 3.21 | 3.25 | 3.11 | -1.78% | 235,896 |
| Feb 8, 2026 | 3.25 | 3.33 | 3.25 | 3.31 | 3.17 | 2.19% | 325,774 |
| Feb 5, 2026 | 3.22 | 3.30 | 3.22 | 3.24 | 3.10 | 0.50% | 395,317 |
| Feb 4, 2026 | 3.20 | 3.24 | 3.18 | 3.22 | 3.08 | 1.32% | 359,259 |
| Feb 3, 2026 | 3.20 | 3.20 | 3.15 | 3.18 | 3.04 | 0.32% | 233,084 |
| Feb 2, 2026 | 3.21 | 3.25 | 3.15 | 3.17 | 3.03 | -1.06% | 264,069 |
| Feb 1, 2026 | 3.16 | 3.21 | 3.14 | 3.20 | 3.07 | 1.71% | 92,081 |
| Jan 29, 2026 | 3.20 | 3.20 | 3.10 | 3.15 | 3.02 | -0.47% | 301,925 |
| Jan 28, 2026 | 3.15 | 3.20 | 3.15 | 3.17 | 3.03 | 1.44% | 342,309 |
| Jan 27, 2026 | 3.09 | 3.17 | 3.04 | 3.12 | 2.99 | 2.97% | 366,507 |
| Jan 26, 2026 | 3.07 | 3.10 | 3.00 | 3.03 | 2.90 | -1.50% | 1,620,198 |
| Jan 25, 2026 | 3.14 | 3.15 | 3.06 | 3.08 | 2.94 | -2.35% | 120,229 |
| Jan 22, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.02 | -1.50% | 222,958 |
| Jan 21, 2026 | 3.21 | 3.21 | 3.15 | 3.20 | 3.06 | 0.53% | 618,702 |
| Jan 20, 2026 | 3.28 | 3.28 | 3.12 | 3.18 | 3.05 | -0.93% | 378,278 |
| Jan 19, 2026 | 3.28 | 3.30 | 3.12 | 3.21 | 3.07 | -2.25% | 301,754 |
| Jan 15, 2026 | 3.41 | 3.41 | 3.26 | 3.29 | 3.15 | -3.24% | 107,224 |
| Jan 14, 2026 | 3.40 | 3.50 | 3.40 | 3.40 | 3.25 | -2.16% | 234,324 |
| Jan 13, 2026 | 3.40 | 3.55 | 3.37 | 3.47 | 3.32 | 2.97% | 230,937 |
| Jan 12, 2026 | 3.48 | 3.48 | 3.35 | 3.37 | 3.23 | -2.88% | 316,613 |
| Jan 11, 2026 | 3.57 | 3.58 | 3.47 | 3.47 | 3.32 | -2.88% | 222,341 |
| Jan 8, 2026 | 3.63 | 3.63 | 3.57 | 3.57 | 3.42 | -0.78% | 337,825 |
| Jan 7, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.45 | -1.91% | 238,990 |
| Jan 6, 2026 | 3.70 | 3.70 | 3.63 | 3.67 | 3.51 | 0.03% | 192,889 |
| Jan 5, 2026 | 3.69 | 3.71 | 3.65 | 3.67 | 3.51 | -0.81% | 124,276 |
| Jan 4, 2026 | 3.73 | 3.73 | 3.68 | 3.70 | 3.54 | - | 84,403 |
| Dec 31, 2025 | 3.69 | 3.75 | 3.65 | 3.70 | 3.54 | 0.82% | 215,226 |
| Dec 30, 2025 | 3.74 | 3.74 | 3.65 | 3.67 | 3.51 | -1.66% | 163,555 |
| Dec 29, 2025 | 3.72 | 3.75 | 3.72 | 3.73 | 3.57 | 0.38% | 76,252 |
| Dec 28, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | 3.56 | -0.93% | 134,120 |
| Dec 25, 2025 | 3.75 | 3.75 | 3.73 | 3.75 | 3.59 | 0.35% | 140,029 |
| Dec 24, 2025 | 3.72 | 3.74 | 3.70 | 3.74 | 3.58 | 0.59% | 167,057 |
| Dec 23, 2025 | 3.68 | 3.77 | 3.68 | 3.72 | 3.56 | 1.17% | 273,296 |
| Dec 22, 2025 | 3.63 | 3.70 | 3.63 | 3.68 | 3.52 | 0.30% | 176,370 |
| Dec 21, 2025 | 3.63 | 3.67 | 3.63 | 3.66 | 3.51 | 0.94% | 199,637 |
| Dec 18, 2025 | 3.68 | 3.68 | 3.63 | 3.63 | 3.48 | -0.68% | 349,236 |
| Dec 17, 2025 | 3.61 | 3.68 | 3.61 | 3.66 | 3.50 | 1.30% | 387,401 |
| Dec 16, 2025 | 3.63 | 3.64 | 3.57 | 3.61 | 3.45 | -0.44% | 494,698 |
| Dec 15, 2025 | 3.73 | 3.73 | 3.61 | 3.62 | 3.47 | -1.79% | 216,421 |
| Dec 14, 2025 | 3.74 | 3.74 | 3.69 | 3.69 | 3.53 | -0.97% | 182,521 |
| Dec 11, 2025 | 3.71 | 3.73 | 3.70 | 3.73 | 3.57 | 0.43% | 284,892 |
| Dec 10, 2025 | 3.74 | 3.75 | 3.69 | 3.71 | 3.55 | -0.67% | 158,735 |
| Dec 9, 2025 | 3.78 | 3.80 | 3.74 | 3.74 | 3.58 | -1.06% | 561,957 |
| Dec 8, 2025 | 3.81 | 3.81 | 3.70 | 3.78 | 3.61 | 0.19% | 242,569 |
| Dec 7, 2025 | 3.77 | 3.81 | 3.75 | 3.77 | 3.61 | -1.10% | 194,278 |
| Dec 4, 2025 | 3.77 | 3.84 | 3.77 | 3.81 | 3.65 | 0.47% | 119,700 |
| Dec 3, 2025 | 3.79 | 3.84 | 3.75 | 3.79 | 3.63 | -0.24% | 291,314 |
| Dec 2, 2025 | 3.84 | 3.84 | 3.76 | 3.80 | 3.64 | -0.11% | 180,921 |
| Dec 1, 2025 | 3.88 | 3.88 | 3.81 | 3.81 | 3.64 | -1.30% | 87,594 |
| Nov 30, 2025 | 3.89 | 3.93 | 3.86 | 3.86 | 3.69 | -1.15% | 220,764 |