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
0.129
-0.007 (-5.15%)
At close: Apr 28, 2026

KWSE:EMIRATES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.130.140.120.140.1411.48%4,074,721
Apr 26, 20260.120.120.120.120.125.17%450,779
Apr 23, 20260.110.120.110.120.12-0.85%165,818
Apr 22, 20260.120.120.120.120.12-1.68%337,584
Apr 21, 20260.120.120.120.120.120.85%1,102,374
Apr 20, 20260.130.130.110.120.12-4.07%1,099,940
Apr 19, 20260.120.130.120.120.12-1,250,104
Apr 16, 20260.120.130.120.120.123.36%614,349
Apr 15, 20260.120.130.120.120.123.48%1,745,378
Apr 14, 20260.120.120.110.120.12-2.54%652,553
Apr 13, 20260.120.120.120.120.12-112,527
Apr 12, 20260.120.120.110.120.121.72%846,261
Apr 9, 20260.120.120.110.120.122.65%629,435
Apr 8, 20260.110.120.110.110.115.61%1,627,024
Apr 7, 20260.110.110.100.110.111.90%108,410
Apr 6, 20260.110.110.100.110.11-5.41%201,618
Apr 5, 20260.110.110.110.110.111.83%10
Apr 2, 20260.110.110.110.110.11-0.91%115,019
Apr 1, 20260.100.110.100.110.118.91%656,634
Mar 31, 20260.100.100.100.100.10-1.94%287,400
Mar 30, 20260.100.100.090.100.101.98%1,116
Mar 29, 20260.100.100.100.100.102.54%68,010
Mar 26, 20260.110.110.100.100.10-7.94%4,885
Mar 25, 20260.110.110.100.110.112.88%47,067
Mar 24, 20260.110.110.100.100.10-4.59%42,509
Mar 18, 20260.100.110.100.110.111.87%51,003
Mar 17, 20260.110.110.100.110.111.90%247,655
Mar 16, 20260.110.110.110.110.11-5.41%158,617
Mar 15, 20260.110.110.110.110.11-2.63%142,810
Mar 12, 20260.120.120.110.110.11-1.72%74,533
Mar 11, 20260.110.120.110.120.1210.48%758,499
Mar 10, 20260.100.110.090.110.118.25%302,279
Mar 9, 20260.100.100.090.100.100.52%35,257
Mar 8, 20260.100.100.090.100.10-1.23%91,720
Mar 5, 20260.090.100.090.100.108.31%214,892
Mar 4, 20260.100.100.090.090.09-7.96%83,545
Mar 3, 20260.100.100.090.100.101.14%24,421
Mar 2, 20260.090.100.080.100.10-0.10%61,488
Feb 24, 20260.100.100.090.100.10-2.81%61,775
Feb 23, 20260.100.100.100.100.103.42%91,505
Feb 22, 20260.100.100.100.100.10-4.46%608,440
Feb 19, 20260.100.110.100.100.10-111,147
Feb 18, 20260.120.120.100.100.10-12.17%759
Feb 17, 20260.110.120.110.120.120.88%12,915
Feb 16, 20260.120.120.110.110.115.56%47,329
Feb 15, 20260.110.110.110.110.11-3.57%90,528
Feb 12, 20260.110.110.110.110.11-1.75%10,000
Feb 11, 20260.110.120.110.110.114.59%62,346
Feb 10, 20260.120.120.110.110.11-2.68%37,897
Feb 9, 20260.110.120.110.110.11-0.88%190,084
Feb 8, 20260.110.120.110.110.11-476,597
Feb 5, 20260.120.120.110.110.11-3.42%68,061
Feb 4, 20260.120.120.110.120.12-0.85%900,284
Feb 3, 20260.120.130.120.120.12-0.84%387,098
Feb 2, 20260.110.120.110.120.1211.21%876,891
Feb 1, 20260.110.110.100.110.115.94%565,962
Jan 29, 20260.100.100.100.100.10-2.88%306,609
Jan 28, 20260.110.110.100.100.10-3.70%403,298
Jan 27, 20260.110.110.110.110.110.93%466,653
Jan 26, 20260.120.120.110.110.11-10.83%1,235,082
Jan 25, 20260.130.130.120.120.12-6.98%470,344
Jan 22, 20260.130.130.130.130.13-2.27%78,545
Jan 21, 20260.130.130.130.130.131.54%142,819
Jan 20, 20260.130.130.130.130.132.36%116,920
Jan 19, 20260.120.130.120.130.134.10%500,321
Jan 15, 20260.130.130.120.120.12-6.15%608,499
Jan 14, 20260.130.130.130.130.130.78%10,159
Jan 13, 20260.130.130.130.130.13-2.27%224,306
Jan 12, 20260.130.130.130.130.13-166,624
Jan 11, 20260.130.140.130.130.130.76%548,580
Jan 8, 20260.140.140.130.130.13-4.38%273,341
Jan 7, 20260.140.140.140.140.14-2.14%445,615
Jan 6, 20260.140.150.140.140.14-335,895
Jan 5, 20260.150.150.140.140.14-3.45%81,841
Jan 4, 20260.150.150.140.150.151.40%188,937
Dec 31, 20250.150.150.140.140.141.42%228,850
Dec 30, 20250.150.150.140.140.14-0.70%189,547
Dec 29, 20250.150.150.140.140.14-2.07%131,621
Dec 28, 20250.150.150.150.150.15-3.33%281,782
Dec 25, 20250.150.150.150.150.152.04%73,645
Dec 24, 20250.150.150.150.150.15-3.92%339,282
Dec 23, 20250.150.160.150.150.154.79%1,418,503
Dec 22, 20250.140.150.140.150.15-190,754
Dec 21, 20250.150.150.140.150.15-190,184
Dec 18, 20250.150.150.140.150.152.10%198,914
Dec 17, 20250.150.150.140.140.14-157,233
Dec 16, 20250.150.150.140.140.14-2.05%241,733
Dec 15, 20250.150.150.140.150.15-2.67%513,543
Dec 14, 20250.160.160.150.150.15-2.60%224,745
Dec 11, 20250.150.150.150.150.151.99%55,926
Dec 10, 20250.150.160.140.150.154.14%756,909
Dec 9, 20250.160.160.150.150.15-5.23%830,300
Dec 8, 20250.160.160.150.150.15-3.16%308,199
Dec 7, 20250.140.160.140.160.1612.06%1,265,402
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