Skip to main content
The Energy House Holding Company K.S.C.P. (KWSE:ENERGYH)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.248
+0.011 (4.64%)
At close: Dec 3, 2025

KWSE:ENERGYH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.240.260.240.250.252.42%140,012
Dec 3, 20250.250.250.240.250.254.64%107,876
Dec 2, 20250.240.250.230.240.24-0.84%403,706
Dec 1, 20250.260.260.240.240.24-9.13%302,744
Nov 30, 20250.260.270.260.260.261.54%36,943
Nov 27, 20250.260.260.250.260.26-1.15%201,549
Nov 26, 20250.260.260.260.260.260.77%27,564
Nov 25, 20250.280.280.260.260.26-3.35%259,340
Nov 24, 20250.270.280.260.270.27-2.89%28,988
Nov 23, 20250.280.280.260.280.28-30,364
Nov 20, 20250.280.280.280.280.280.73%82,300
Nov 19, 20250.260.280.260.280.281.48%135,351
Nov 18, 20250.280.280.260.270.270.37%175,904
Nov 17, 20250.280.280.260.270.270.37%38,636
Nov 16, 20250.270.270.260.270.27-0.37%190,002
Nov 13, 20250.290.290.270.270.27-2.17%588,280
Nov 12, 20250.290.290.280.280.28-4.17%226,823
Nov 11, 20250.280.290.280.290.292.49%25,684
Nov 10, 20250.290.290.280.280.28-1.40%187,867
Nov 9, 20250.290.290.290.290.29-1.72%130,147
Nov 6, 20250.290.300.290.290.291.05%150,968
Nov 5, 20250.290.300.290.290.29-2.05%247,944
Nov 4, 20250.300.300.290.290.29-2.01%263,215
Nov 3, 20250.290.300.290.300.303.46%647,595
Nov 2, 20250.290.290.290.290.290.70%202,373
Oct 30, 20250.300.300.290.290.29-1.71%389,765
Oct 29, 20250.290.300.290.290.29-0.34%351,810
Oct 28, 20250.300.300.290.290.29-0.68%234,790
Oct 27, 20250.300.300.290.300.30-1.01%225,428
Oct 26, 20250.300.300.300.300.301.02%577,917
Oct 23, 20250.300.300.290.300.30-0.67%257,992
Oct 22, 20250.300.300.290.300.300.34%555,446
Oct 21, 20250.300.300.290.300.30-0.67%715,875
Oct 20, 20250.300.300.300.300.30-445,654
Oct 19, 20250.300.300.300.300.300.68%592,876
Oct 16, 20250.300.300.300.300.30-1.66%852,127
Oct 15, 20250.310.310.300.300.30-0.33%276,542
Oct 14, 20250.310.310.300.300.30-0.98%703,920
Oct 13, 20250.300.320.300.310.310.66%2,291,796
Oct 12, 20250.300.310.300.300.30-0.33%731,171
Oct 9, 20250.300.300.300.300.300.33%374,948
Oct 8, 20250.300.310.300.300.30-584,314
Oct 7, 20250.300.310.300.300.300.33%524,814
Oct 6, 20250.300.310.300.300.300.33%1,868,808
Oct 5, 20250.300.310.290.300.301.69%1,701,345
Oct 2, 20250.300.300.300.300.30-1.99%1,249,426
Oct 1, 20250.300.300.300.300.300.33%462,962
Sep 30, 20250.300.300.300.300.30-0.99%1,039,495
Sep 29, 20250.310.310.300.300.300.33%408,105
Sep 28, 20250.300.310.300.300.30-0.66%1,113,523
Sep 25, 20250.310.310.310.310.31-3.17%1,906,488
Sep 24, 20250.310.320.310.320.322.94%2,462,226
Sep 23, 20250.310.320.300.310.31-1.29%1,761,582
Sep 22, 20250.320.320.310.310.31-2.82%1,553,378
Sep 21, 20250.310.320.310.320.322.24%2,303,318
Sep 18, 20250.300.310.300.310.312.30%1,526,182
Sep 17, 20250.310.310.300.310.31-1.29%2,404,149
Sep 16, 20250.300.310.290.310.314.39%4,311,364
Sep 15, 20250.300.300.290.300.30-0.67%1,310,763
Sep 14, 20250.300.300.290.300.302.76%3,372,929
Sep 11, 20250.280.300.280.290.292.84%2,394,925
Sep 10, 20250.280.280.280.280.28-0.35%708,823
Sep 9, 20250.280.290.280.280.281.07%1,449,874
Sep 8, 20250.270.280.270.280.283.70%495,536
Sep 7, 20250.280.280.270.270.27-0.37%669,715
Sep 3, 20250.270.270.270.270.27-1.09%636,077
Sep 2, 20250.280.280.270.270.27-1.08%990,887
Sep 1, 20250.280.280.280.280.28-1.07%421,880
Aug 31, 20250.280.280.280.280.28-1.06%813,579
Aug 28, 20250.280.280.280.280.280.71%602,723
Aug 27, 20250.280.280.280.280.28-0.35%305,987
Aug 26, 20250.280.290.280.280.281.44%1,046,926
Aug 25, 20250.280.280.280.280.28-0.36%508,260
Aug 24, 20250.280.280.280.280.280.36%559,118
Aug 21, 20250.280.280.280.280.28-0.71%387,462
Aug 20, 20250.280.280.280.280.280.36%87,473
Aug 19, 20250.280.280.280.280.28-1.06%376,503
Aug 18, 20250.280.280.280.280.280.36%549,739
Aug 17, 20250.280.290.280.280.281.44%898,631
Aug 14, 20250.280.280.270.280.28-528,186
Aug 13, 20250.270.280.270.280.280.73%415,452
Aug 12, 20250.280.280.270.280.28-0.36%1,193,814
Aug 11, 20250.280.280.280.280.28-1.78%551,255
Aug 10, 20250.280.290.280.280.28-0.71%795,126
Aug 7, 20250.280.280.280.280.28-0.35%327,558
Aug 6, 20250.280.290.280.280.28-1,115,426
Aug 5, 20250.290.290.280.280.28-1.05%826,345
Aug 4, 20250.290.290.280.290.29-0.35%2,055,474
Aug 3, 20250.280.290.280.290.291.77%1,431,063
Jul 31, 20250.290.290.280.280.28-1.39%2,243,416
Jul 30, 20250.290.300.290.290.29-2.38%7,274,603
Jul 29, 20250.280.290.280.290.295.00%5,166,091
Jul 28, 20250.280.280.280.280.280.36%949,637
Jul 27, 20250.280.290.280.280.28-0.71%1,989,247
Jul 24, 20250.280.290.270.280.280.36%5,772,757
Jul 23, 20250.300.300.280.280.28-5.08%8,104,128
Jul 22, 20250.280.300.280.300.308.06%8,421,695
Jul 21, 20250.280.280.270.270.271.49%559,903
Jul 20, 20250.260.290.260.270.273.46%2,305,349
Jul 17, 20250.260.260.260.260.26-0.38%313,035