Skip to main content
Coast Investment & Development Company K.S.C.P. (KWSE:COAST)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0587
+0.0007 (1.21%)
At close: Mar 8, 2026

KWSE:COAST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 20260.060.060.060.060.061.21%906,931
Mar 5, 20260.060.060.060.060.061.93%550,208
Mar 4, 20260.060.060.060.060.06-3.56%1,178,878
Mar 3, 20260.060.060.060.060.061.20%851,569
Mar 2, 20260.060.060.060.060.06-4.43%318,654
Feb 24, 20260.060.060.060.060.06-3.17%1,392,660
Feb 23, 20260.060.060.060.060.062.11%230,128
Feb 22, 20260.060.060.060.060.06-1.28%577,041
Feb 19, 20260.060.060.060.060.06-3.40%663,457
Feb 18, 20260.060.060.060.060.06-19,851
Feb 17, 20260.060.070.060.060.061.09%1,388,183
Feb 16, 20260.060.060.060.060.060.79%240,437
Feb 15, 20260.060.070.060.060.06-1.55%1,041,733
Feb 12, 20260.060.070.060.060.063.70%1,460,543
Feb 11, 20260.060.060.060.060.06-0.96%1,016,312
Feb 10, 20260.060.060.060.060.06-0.63%618,640
Feb 9, 20260.060.060.060.060.060.48%127,316
Feb 8, 20260.060.060.060.060.062.28%2,167,855
Feb 5, 20260.060.060.060.060.06-0.81%411,883
Feb 4, 20260.060.060.060.060.06-1.59%548,045
Feb 3, 20260.060.060.060.060.063.96%2,701,271
Feb 2, 20260.060.060.060.060.06-35,050
Feb 1, 20260.060.060.060.060.060.50%831,899
Jan 29, 20260.060.060.060.060.06-0.82%614,001
Jan 28, 20260.060.060.060.060.06-3.65%2,368,066
Jan 27, 20260.060.060.060.060.060.16%425,075
Jan 26, 20260.060.060.060.060.06-1.56%826,646
Jan 25, 20260.070.070.060.060.06-2.14%889,558
Jan 22, 20260.070.070.070.070.07-0.91%1,748,722
Jan 21, 20260.070.070.070.070.07-1.05%630,699
Jan 20, 20260.070.070.070.070.070.76%396,382
Jan 19, 20260.070.070.070.070.071.85%1,501,557
Jan 15, 20260.070.070.060.070.07-1.37%410,136
Jan 14, 20260.060.070.060.070.072.65%1,625,145
Jan 13, 20260.070.070.060.060.06-1.23%1,364,884
Jan 12, 20260.070.070.060.070.071.56%47,060
Jan 11, 20260.070.070.060.060.06-4.76%1,300,428
Jan 8, 20260.070.070.070.070.07-1.61%268,986
Jan 7, 20260.070.070.070.070.07-342,298
Jan 6, 20260.070.070.070.070.070.15%301,000
Jan 5, 20260.070.070.070.070.070.89%174,168
Jan 4, 20260.070.070.070.070.07-0.73%464,000
Dec 31, 20250.070.070.070.070.070.74%984,927
Dec 30, 20250.070.070.070.070.07-3.70%1,500,771
Dec 29, 20250.070.070.070.070.071.59%1,473,062
Dec 28, 20250.070.070.070.070.07-1.99%826,682
Dec 25, 20250.070.070.070.070.071.88%1,735,523
Dec 24, 20250.070.070.070.070.07-3,753,628
Dec 23, 20250.070.070.070.070.071.02%5,785,499
Dec 22, 20250.070.070.070.070.07-760,578
Dec 21, 20250.070.070.070.070.070.74%785,253
Dec 18, 20250.070.070.070.070.07-195,702
Dec 17, 20250.070.070.070.070.07-0.58%253,323
Dec 16, 20250.070.070.070.070.07-2,807,725
Dec 15, 20250.070.070.070.070.07-2,779,922
Dec 14, 20250.070.070.070.070.07-0.29%245,457
Dec 11, 20250.070.070.070.070.070.44%1,954,943
Dec 10, 20250.070.070.070.070.07-0.73%497,832
Dec 9, 20250.070.070.070.070.07-0.43%866,090
Dec 8, 20250.070.070.070.070.070.73%2,134,479
Dec 7, 20250.070.070.070.070.070.88%208,267
Dec 4, 20250.070.070.070.070.07-0.73%1,301,460
Dec 3, 20250.070.070.070.070.071.48%1,464,408
Dec 2, 20250.070.070.070.070.07-2.17%967,639
Dec 1, 20250.070.070.070.070.07-1,173,921
Nov 30, 20250.070.070.070.070.071.47%2,244,046
Nov 27, 20250.070.070.070.070.071.49%818,500
Nov 26, 20250.070.070.070.070.07-0.15%416,142
Nov 25, 20250.070.070.070.070.07-1.76%749,614
Nov 24, 20250.070.070.070.070.071.34%248,100
Nov 23, 20250.070.070.070.070.07-0.74%1,288,952
Nov 20, 20250.070.070.070.070.07-1.02%1,607,505
Nov 19, 20250.070.070.070.070.070.29%772,605
Nov 18, 20250.070.070.070.070.07-2.98%1,317,386
Nov 17, 20250.070.070.070.070.07-1.12%1,378,278
Nov 16, 20250.070.070.070.070.07-3.65%1,072,465
Nov 13, 20250.080.080.070.070.07-3.01%1,766,352
Nov 12, 20250.080.080.070.080.081.73%1,884,000
Nov 11, 20250.080.080.070.080.081.35%1,149,938
Nov 10, 20250.080.080.070.070.07-0.67%593,807
Nov 9, 20250.080.080.070.070.07-0.67%1,506,719
Nov 6, 20250.080.080.080.080.08-1.19%2,657,501
Nov 5, 20250.080.080.080.080.08-0.39%1,291,858
Nov 4, 20250.080.080.080.080.08-2.18%1,208,193
Nov 3, 20250.080.080.080.080.08-3.59%1,279,680
Nov 2, 20250.080.080.080.080.08-1,179,370
Oct 30, 20250.080.080.080.080.081.00%4,582,116
Oct 29, 20250.080.080.080.080.080.63%1,498,491
Oct 28, 20250.080.080.080.080.08-0.50%738,362
Oct 27, 20250.080.080.080.080.08-0.25%2,524,895
Oct 26, 20250.080.080.080.080.080.63%3,558,300
Oct 23, 20250.080.080.080.080.08-1.85%5,554,684
Oct 22, 20250.080.080.080.080.081.76%1,730,443
Oct 21, 20250.080.080.080.080.08-0.38%1,449,334
Oct 20, 20250.080.080.080.080.082.43%2,088,414
Oct 19, 20250.080.080.080.080.080.39%1,199,225
Oct 16, 20250.080.080.080.080.08-3.83%2,706,009
Oct 15, 20250.080.080.080.080.08-0.37%2,171,419
Oct 14, 20250.080.080.080.080.08-2.05%3,735,930
Oct 13, 20250.080.080.080.080.083.62%5,308,838