Skip to main content
Kuwait Emirates Holding Company K.S.C.P. (KWSE:EMIRATES)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.141
-0.002 (-1.40%)
At close: Dec 4, 2025

KWSE:EMIRATES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.140.140.140.140.14-1.40%69,040
Dec 3, 20250.140.140.140.140.14-2.05%104,689
Dec 2, 20250.150.150.140.150.152.10%171,911
Dec 1, 20250.140.150.140.140.14-2.72%142,023
Nov 30, 20250.150.150.140.150.15-42,283
Nov 27, 20250.150.150.140.150.152.08%2,936
Nov 26, 20250.150.150.140.140.14-4.00%163,297
Nov 25, 20250.150.150.150.150.15-34,190
Nov 24, 20250.150.150.140.150.150.67%456,571
Nov 23, 20250.150.150.150.150.15-2.61%52,419
Nov 20, 20250.140.160.140.150.1510.87%1,611,384
Nov 19, 20250.130.150.130.140.142.99%672,594
Nov 18, 20250.140.140.130.130.13-2.19%435,432
Nov 17, 20250.140.150.140.140.14-4.20%398,944
Nov 16, 20250.150.150.140.140.14-2.72%464,079
Nov 13, 20250.150.150.150.150.15-1.34%434,506
Nov 12, 20250.150.150.150.150.15-1.32%965,798
Nov 11, 20250.160.160.150.150.15-1.95%374,530
Nov 10, 20250.150.160.150.150.152.67%573,247
Nov 9, 20250.160.160.150.150.15-73,082
Nov 6, 20250.160.160.150.150.15-2.60%1,191,984
Nov 5, 20250.150.160.150.150.15-1.28%818,362
Nov 4, 20250.160.160.150.160.16-2.50%651,985
Nov 3, 20250.160.160.150.160.16-599,145
Nov 2, 20250.160.160.160.160.16-1.23%1,078,268
Oct 30, 20250.160.170.160.160.16-0.61%792,464
Oct 29, 20250.160.170.160.160.160.62%891,938
Oct 28, 20250.160.170.160.160.16-4.71%1,928,594
Oct 27, 20250.180.180.170.170.17-1.16%2,843,044
Oct 26, 20250.160.180.160.170.175.52%3,428,901
Oct 23, 20250.160.170.160.160.160.62%1,123,113
Oct 22, 20250.160.170.160.160.162.53%3,843,779
Oct 21, 20250.160.160.160.160.16-473,508
Oct 20, 20250.160.160.150.160.16-1.86%1,289,064
Oct 19, 20250.160.160.160.160.160.63%770,084
Oct 16, 20250.160.160.160.160.16-1.84%942,252
Oct 15, 20250.160.170.160.160.16-1.21%713,820
Oct 14, 20250.160.170.160.170.171.85%1,293,700
Oct 13, 20250.160.170.160.160.160.62%684,086
Oct 12, 20250.160.160.160.160.16-0.62%1,215,598
Oct 9, 20250.160.160.160.160.160.62%1,063,940
Oct 8, 20250.170.170.160.160.16-2.42%1,323,341
Oct 7, 20250.170.170.160.170.170.61%1,193,804
Oct 6, 20250.160.180.160.160.16-0.61%3,765,212
Oct 5, 20250.170.170.160.170.17-0.60%2,936,369
Oct 2, 20250.170.170.170.170.17-1.78%2,376,582
Oct 1, 20250.170.170.170.170.17-0.59%285,862
Sep 30, 20250.170.170.170.170.17-926,501
Sep 29, 20250.170.170.170.170.17-1.73%1,129,413
Sep 28, 20250.180.180.170.170.17-0.57%986,987
Sep 25, 20250.180.180.170.170.17-1.69%689,914
Sep 24, 20250.180.180.170.180.18-0.56%1,377,726
Sep 23, 20250.170.180.170.180.182.89%2,530,093
Sep 22, 20250.170.170.170.170.171.76%1,700,607
Sep 21, 20250.180.180.170.170.17-2.86%1,238,640
Sep 18, 20250.180.180.170.180.18-3.31%619,350
Sep 17, 20250.190.190.170.180.18-0.55%3,855,062
Sep 16, 20250.190.200.180.180.18-2.15%3,901,711
Sep 15, 20250.160.190.160.190.1913.41%7,835,313
Sep 14, 20250.160.170.160.160.161.86%478,411
Sep 11, 20250.160.170.160.160.16-1,321,049
Sep 10, 20250.160.160.160.160.16-0.62%258,838
Sep 9, 20250.160.160.160.160.161.25%1,626,666
Sep 8, 20250.160.160.160.160.16-0.62%704,847
Sep 7, 20250.160.170.160.160.16-0.62%1,317,600
Sep 3, 20250.160.170.160.160.16-2,301,951
Sep 2, 20250.160.170.160.160.16-571,314
Sep 1, 20250.170.170.160.160.16-4.14%1,391,154
Aug 31, 20250.170.170.160.170.17-0.59%1,543,381
Aug 28, 20250.170.170.170.170.17-1,332,305
Aug 27, 20250.170.180.170.170.17-0.58%1,095,729
Aug 26, 20250.170.180.170.170.17-3.39%722,330
Aug 25, 20250.180.180.160.180.18-1.12%3,081,015
Aug 24, 20250.190.200.180.180.18-5.79%2,631,156
Aug 21, 20250.180.200.180.190.193.83%5,094,097
Aug 20, 20250.160.190.150.180.1815.82%5,480,551
Aug 19, 20250.160.160.160.160.16-286,938
Aug 18, 20250.160.160.160.160.16-3.07%971,375
Aug 17, 20250.160.170.160.160.16-0.61%227,660
Aug 14, 20250.170.170.160.160.16-1.20%540,816
Aug 13, 20250.160.170.160.170.172.47%332,808
Aug 12, 20250.170.170.160.160.16-4.14%872,149
Aug 11, 20250.170.170.170.170.17-1.17%1,157,595
Aug 10, 20250.180.180.170.170.17-1.72%460,011
Aug 7, 20250.170.180.170.170.170.58%915,791
Aug 6, 20250.170.180.170.170.17-0.57%1,320,470
Aug 5, 20250.180.180.170.170.17-3.33%415,318
Aug 4, 20250.180.180.180.180.182.27%396,083
Aug 3, 20250.180.180.180.180.18-1.68%639,394
Jul 31, 20250.170.190.170.180.184.07%2,387,001
Jul 30, 20250.180.180.170.170.17-1.15%581,049
Jul 29, 20250.180.180.170.170.17-2.25%1,221,919
Jul 28, 20250.180.190.180.180.18-2.73%1,102,628
Jul 27, 20250.200.200.180.180.18-1.61%2,316,329
Jul 24, 20250.190.200.180.190.19-2.11%1,896,871
Jul 23, 20250.200.200.190.190.19-2.06%2,240,718
Jul 22, 20250.180.200.170.190.196.01%3,375,642
Jul 21, 20250.200.200.180.180.18-3.68%1,971,161
Jul 20, 20250.200.210.190.190.196.74%4,815,060
Jul 17, 20250.170.190.150.180.188.54%6,328,382