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
0.253
-0.006 (-2.32%)
At close: Apr 28, 2026

KWSE:ENERGYH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.250.260.250.250.25-2.32%67,947
Apr 27, 20260.260.260.250.260.26-0.38%81,699
Apr 26, 20260.260.270.250.260.26-1.14%763,115
Apr 23, 20260.250.260.250.260.263.95%1,091,148
Apr 22, 20260.260.260.250.250.25-452,750
Apr 21, 20260.240.250.240.250.254.55%1,447,801
Apr 20, 20260.240.240.240.240.241.68%383,269
Apr 19, 20260.240.240.230.240.24-294,792
Apr 16, 20260.230.240.230.240.245.78%1,183,831
Apr 15, 20260.220.240.220.230.23-1,247,445
Apr 14, 20260.220.230.220.230.237.66%610,142
Apr 13, 20260.220.220.210.210.21-1.42%21,071
Apr 12, 20260.210.210.210.210.21-2.75%35,300
Apr 9, 20260.200.220.200.220.225.31%686,033
Apr 8, 20260.200.220.200.210.215.08%1,240,028
Apr 7, 20260.200.200.200.200.20-0.51%64,278
Apr 6, 20260.200.210.190.200.20-1.49%288,763
Apr 5, 20260.200.210.190.200.20-1.47%293,767
Apr 2, 20260.210.210.200.200.20-3.32%218,468
Apr 1, 20260.200.210.190.210.218.21%1,139,894
Mar 31, 20260.200.200.190.200.20-1.52%45,267
Mar 30, 20260.190.200.190.200.206.45%57,149
Mar 29, 20260.190.200.190.190.19-6.53%85,456
Mar 26, 20260.200.200.190.200.201.53%78,128
Mar 25, 20260.200.200.190.200.20-0.51%369,013
Mar 24, 20260.200.200.190.200.20-2.96%207,242
Mar 18, 20260.200.200.200.200.202.53%68,288
Mar 17, 20260.200.200.190.200.20-1.98%217,010
Mar 16, 20260.210.210.190.200.20-2.42%457,376
Mar 15, 20260.230.230.210.210.21-9.21%1,168,874
Mar 12, 20260.230.240.220.230.23-4.20%126,753
Mar 11, 20260.240.240.240.240.243.48%750
Mar 10, 20260.230.230.230.230.230.44%26,782
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