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
0.229
+0.002 (0.88%)
At close: Mar 9, 2026

KWSE:ENERGYH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.230.230.230.230.230.88%3,530
Mar 8, 20260.230.230.220.230.23-4.62%39,390
Mar 5, 20260.230.240.230.240.242.15%5,750
Mar 4, 20260.230.230.230.230.231.30%4,000
Mar 3, 20260.230.230.230.230.23-1
Mar 2, 20260.220.230.210.230.23-1.29%44,006
Feb 24, 20260.230.240.220.230.23-1.69%20,023
Feb 23, 20260.220.240.210.240.240.85%166,908
Feb 22, 20260.230.240.220.240.240.43%21,554
Feb 19, 20260.240.240.230.230.23-3.31%24,452
Feb 18, 20260.230.240.230.240.240.41%8,498
Feb 17, 20260.240.240.230.240.24-1.63%30,043
Feb 16, 20260.250.250.240.250.25-0.41%53,476
Feb 15, 20260.250.250.240.250.250.82%23,633
Feb 12, 20260.250.250.240.240.240.83%40,662
Feb 11, 20260.240.240.240.240.24-0.41%28,044
Feb 10, 20260.250.250.240.240.24-4.33%139,297
Feb 9, 20260.260.260.250.250.25-0.39%44,429
Feb 8, 20260.260.260.250.260.26-37,255
Feb 5, 20260.250.260.250.260.26-0.39%366,940
Feb 4, 20260.250.270.250.260.261.99%2,284,336
Feb 3, 20260.250.260.240.250.252.45%498,573
Feb 2, 20260.240.250.240.250.252.94%143,204
Feb 1, 20260.240.240.240.240.24-0.83%21,387
Jan 29, 20260.240.240.230.240.24-0.83%242,642
Jan 28, 20260.240.250.240.240.24-1.63%114,078
Jan 27, 20260.240.250.240.250.252.07%204,110
Jan 26, 20260.250.250.240.240.24-0.41%283,725
Jan 25, 20260.250.250.240.240.24-2.02%201,994
Jan 22, 20260.240.250.240.250.254.22%125,709
Jan 21, 20260.240.250.230.240.24-3.27%496,409
Jan 20, 20260.240.250.240.250.25-2.00%96,389
Jan 19, 20260.250.250.240.250.252.04%95,614
Jan 15, 20260.250.250.240.250.252.08%95,896
Jan 14, 20260.240.250.240.240.24-2.04%43,935
Jan 13, 20260.250.250.240.250.252.08%26,102
Jan 12, 20260.240.250.240.240.24-2.83%80,909
Jan 11, 20260.250.250.240.250.25-0.80%258,306
Jan 8, 20260.250.250.250.250.250.81%61,235
Jan 7, 20260.260.260.240.250.25-171,865
Jan 6, 20260.250.250.250.250.250.41%52,561
Jan 5, 20260.250.260.250.250.250.41%167,969
Jan 4, 20260.250.250.250.250.25-2.39%731,273
Dec 31, 20250.260.260.240.250.25-2,316,163
Dec 30, 20250.270.270.250.250.25-7.38%2,547,320
Dec 29, 20250.260.270.260.270.272.26%2,696,546
Dec 28, 20250.250.270.250.270.274.74%1,833,714
Dec 25, 20250.240.250.240.250.25-15,401
Dec 24, 20250.240.260.240.250.253.69%146,086
Dec 23, 20250.250.250.240.240.24-2.79%135,977
Dec 22, 20250.250.260.250.250.25-13,468
Dec 21, 20250.250.250.250.250.25-77,671
Dec 18, 20250.250.260.250.250.250.40%77,533
Dec 17, 20250.260.260.250.250.25-2.72%152,218
Dec 16, 20250.250.260.250.260.26-2.65%80,842
Dec 15, 20250.260.270.260.260.262.72%43,029
Dec 14, 20250.280.280.250.260.26-3.38%99,217
Dec 11, 20250.250.270.250.270.274.72%156,686
Dec 10, 20250.260.260.250.250.25-201,412
Dec 9, 20250.260.260.250.250.25-1.93%125,516
Dec 8, 20250.260.260.250.260.26-1.52%57,523
Dec 7, 20250.270.270.250.260.263.54%55,664
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