Skip to main content
Ekttitab Holding Company K.S.C Public (KWSE:EKTTITAB)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0412
+0.0011 (2.74%)
At close: Dec 4, 2025

KWSE:EKTTITAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.040.040.040.040.042.74%50,273,300
Dec 3, 20250.040.040.040.040.041.78%15,934,540
Dec 2, 20250.040.040.040.040.04-2.96%7,639,163
Dec 1, 20250.040.040.040.040.04-1.69%15,280,830
Nov 30, 20250.040.040.040.040.04-3.50%19,823,220
Nov 27, 20250.040.040.040.040.04-2.06%32,505,950
Nov 26, 20250.040.040.040.040.049.25%52,195,380
Nov 25, 20250.040.040.040.040.04-2.44%15,506,000
Nov 24, 20250.040.040.040.040.04-0.24%19,819,830
Nov 23, 20250.040.040.040.040.04-4.42%48,794,760
Nov 20, 20250.040.050.040.040.04-4.44%42,208,310
Nov 19, 20250.050.050.040.050.05-7.79%59,591,920
Nov 18, 20250.050.050.040.050.053.83%137,437,800
Nov 17, 20250.040.050.040.050.0510.85%118,107,600
Nov 16, 20250.040.040.040.040.043.16%42,704,570
Nov 13, 20250.040.040.040.040.045.38%91,238,380
Nov 12, 20250.040.040.040.040.041.56%45,788,240
Nov 11, 20250.040.040.040.040.04-4.00%54,009,550
Nov 10, 20250.040.040.040.040.043.36%79,834,930
Nov 9, 20250.030.040.030.040.0412.17%175,595,500
Nov 6, 20250.030.040.030.030.03-0.29%46,049,080
Nov 5, 20250.040.040.030.030.03-8.95%124,298,100
Nov 4, 20250.040.050.040.040.04-14.61%230,818,500
Nov 3, 20250.030.050.030.040.0444.48%512,946,900
Nov 2, 20250.030.030.030.030.0322.22%148,793,600
Oct 30, 20250.030.030.020.030.03-1.18%13,040,750
Oct 29, 20250.030.030.030.030.032.00%17,138,790
Oct 28, 20250.030.030.020.030.03-0.40%6,135,808
Oct 27, 20250.030.030.030.030.03-1.95%6,020,186
Oct 26, 20250.030.030.030.030.03-5,232,980
Oct 23, 20250.030.030.030.030.03-0.39%8,175,529
Oct 22, 20250.030.030.030.030.031.18%11,212,750
Oct 21, 20250.030.030.030.030.03-0.39%10,720,020
Oct 20, 20250.030.030.030.030.031.19%10,759,320
Oct 19, 20250.030.030.030.030.03-1.56%16,658,690
Oct 16, 20250.030.030.030.030.03-3.40%19,913,690
Oct 15, 20250.030.030.030.030.03-26,336,920
Oct 14, 20250.030.030.030.030.03-1.49%12,433,120
Oct 13, 20250.030.030.030.030.03-1.10%28,029,000
Oct 12, 20250.030.030.030.030.031.49%34,959,060
Oct 9, 20250.030.030.030.030.031.90%28,220,830
Oct 8, 20250.030.030.030.030.032.73%13,995,800
Oct 7, 20250.030.030.030.030.03-6.91%26,474,350
Oct 6, 20250.030.030.030.030.031.85%32,594,590
Oct 5, 20250.030.030.030.030.035.06%92,479,100
Oct 2, 20250.020.030.020.030.036.64%80,568,790
Oct 1, 20250.030.030.020.020.02-0.41%15,850,140
Sep 30, 20250.020.030.020.020.023.42%32,085,440
Sep 29, 20250.020.020.020.020.02-0.43%6,532,933
Sep 28, 20250.020.020.020.020.02-10,583,340
Sep 25, 20250.020.020.020.020.02-5,132,400
Sep 24, 20250.020.020.020.020.02-1.67%8,391,103
Sep 23, 20250.020.020.020.020.02-0.42%9,522,076
Sep 22, 20250.020.020.020.020.022.13%11,313,640
Sep 21, 20250.020.020.020.020.02-2.08%6,302,225
Sep 18, 20250.020.020.020.020.024.35%9,240,418
Sep 17, 20250.030.030.020.020.02-9.09%25,827,570
Sep 16, 20250.020.030.020.030.033.27%11,403,510
Sep 15, 20250.030.030.020.020.02-2.00%8,656,632
Sep 14, 20250.020.030.020.030.034.60%21,719,070
Sep 11, 20250.020.030.020.020.021.27%25,963,630
Sep 10, 20250.020.020.020.020.021.72%7,011,637
Sep 9, 20250.020.020.020.020.02-3,479,603
Sep 8, 20250.020.020.020.020.02-2.52%9,193,284
Sep 7, 20250.020.030.020.020.02-4.03%12,064,630
Sep 3, 20250.030.030.020.020.02-3.50%9,361,358
Sep 2, 20250.030.030.030.030.03-0.77%4,426,515
Sep 1, 20250.030.030.030.030.03-0.38%9,109,531
Aug 31, 20250.030.030.030.030.03-24,632,340
Aug 28, 20250.030.030.030.030.03-26,301,710
Aug 27, 20250.020.030.020.030.034.42%37,575,170
Aug 26, 20250.020.030.020.020.022.47%24,184,810
Aug 25, 20250.030.030.020.020.02-5.45%32,087,390
Aug 24, 20250.030.030.030.030.03-4.10%46,103,440
Aug 21, 20250.030.030.030.030.03-0.37%87,067,080
Aug 20, 20250.030.030.030.030.035.49%129,284,000
Aug 19, 20250.020.030.020.030.0320.28%80,885,470
Aug 18, 20250.020.020.020.020.020.47%6,965,250
Aug 17, 20250.020.020.020.020.02-1.40%17,304,770
Aug 14, 20250.020.020.020.020.02-2.28%6,950,996
Aug 13, 20250.020.020.020.020.020.92%3,911,525
Aug 12, 20250.020.020.020.020.02-1.81%3,905,120
Aug 11, 20250.020.020.020.020.02-0.45%7,948,338
Aug 10, 20250.020.020.020.020.023.26%39,386,100
Aug 7, 20250.020.020.020.020.023.86%17,206,580
Aug 6, 20250.020.020.020.020.02-0.96%8,982,990
Aug 5, 20250.020.020.020.020.02-1.42%5,182,239
Aug 4, 20250.020.020.020.020.02-1.40%6,164,739
Aug 3, 20250.020.020.020.020.02-0.92%4,940,425
Jul 31, 20250.020.020.020.020.02-1.36%8,740,250
Jul 30, 20250.020.020.020.020.020.46%7,920,536
Jul 29, 20250.020.020.020.020.02-19,684,430
Jul 28, 20250.020.020.020.020.026.31%47,035,690
Jul 27, 20250.020.020.020.020.02-4.63%13,714,000
Jul 24, 20250.020.020.020.020.02-1.37%8,530,085
Jul 23, 20250.020.020.020.020.02-4.78%28,946,250
Jul 22, 20250.020.020.020.020.02-6.50%37,408,540
Jul 21, 20250.030.030.020.020.023.36%81,844,550
Jul 20, 20250.020.030.020.020.022.59%56,564,350
Jul 17, 20250.020.030.020.020.029.43%64,229,770