Skip to main content
Gulf Investment House - KPSC (KWSE:GIH)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.521
-0.003 (-0.57%)
At close: Dec 4, 2025

KWSE:GIH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.540.540.520.520.52-0.57%137,840
Dec 3, 20250.550.550.520.520.520.58%3,351
Dec 2, 20250.540.540.520.520.520.19%43,253
Dec 1, 20250.540.550.520.520.52-3.53%129,297
Nov 30, 20250.560.560.520.540.54-0.37%38,535
Nov 27, 20250.560.560.540.540.54-0.73%39,521
Nov 26, 20250.550.580.540.550.55-4.55%550,835
Nov 25, 20250.570.570.540.570.572.15%160,519
Nov 24, 20250.550.570.530.560.561.27%733,779
Nov 23, 20250.560.580.550.550.55-0.18%657,677
Nov 20, 20250.540.560.520.550.556.35%643,611
Nov 19, 20250.520.530.520.520.520.78%48,141
Nov 18, 20250.520.540.510.520.52-1.90%35,755
Nov 17, 20250.520.530.520.530.531.15%13,209
Nov 16, 20250.520.530.520.520.52-3.35%23,549
Nov 13, 20250.530.540.510.540.541.89%60,918
Nov 12, 20250.530.540.530.530.53-0.75%69,192
Nov 11, 20250.530.540.530.530.53-0.56%56,541
Nov 10, 20250.540.550.520.540.541.33%1,167,257
Nov 9, 20250.550.550.530.530.530.19%38,321
Nov 6, 20250.520.540.510.530.530.38%131,423
Nov 5, 20250.550.550.530.530.530.77%74,214
Nov 4, 20250.520.520.510.520.52-0.57%186,476
Nov 3, 20250.530.530.520.520.520.77%61,303
Nov 2, 20250.520.530.520.520.52-1.70%294,382
Oct 30, 20250.550.550.520.530.53-1.67%65,487
Oct 29, 20250.550.550.530.540.54-0.55%215,132
Oct 28, 20250.540.540.520.540.542.08%107,297
Oct 27, 20250.540.550.530.530.53-0.19%283,862
Oct 26, 20250.560.560.530.530.53-4.32%146,180
Oct 23, 20250.580.580.540.560.56-2.97%902,297
Oct 22, 20250.570.580.570.570.57-0.87%405,767
Oct 21, 20250.570.580.570.580.58-88,144
Oct 20, 20250.580.580.570.580.580.52%23,694
Oct 19, 20250.570.570.560.570.572.14%94,090
Oct 16, 20250.560.570.560.560.56-1.06%1,094,593
Oct 15, 20250.580.580.570.570.57-1.39%115,876
Oct 14, 20250.580.580.570.580.58-0.17%79,265
Oct 13, 20250.560.580.560.580.581.23%50,369
Oct 12, 20250.570.580.550.570.57-1.55%85,111
Oct 9, 20250.580.580.570.580.58-0.52%13,623
Oct 8, 20250.580.580.570.580.580.34%137,034
Oct 7, 20250.590.590.570.580.581.05%62,834
Oct 6, 20250.590.590.570.570.57-3.04%154,796
Oct 5, 20250.590.600.570.590.592.07%181,726
Oct 2, 20250.600.600.580.580.58-2.36%957,213
Oct 1, 20250.580.630.580.590.59-0.83%3,000,613
Sep 30, 20250.580.610.580.600.601.53%141,699
Sep 29, 20250.590.610.580.590.59-0.34%173,110
Sep 28, 20250.600.600.580.590.59-0.17%67,077
Sep 25, 20250.600.600.570.590.590.51%72,873
Sep 24, 20250.590.620.580.590.59-1.83%144,334
Sep 23, 20250.600.610.600.600.60-1.80%56,814
Sep 22, 20250.600.620.600.610.612.00%61,407
Sep 21, 20250.650.670.590.600.60-8.40%265,657
Sep 18, 20250.630.680.630.660.66-1.50%129,973
Sep 17, 20250.670.680.660.670.67-1.48%170,695
Sep 16, 20250.660.680.650.680.682.27%293,929
Sep 15, 20250.690.690.660.660.66-3.08%240,395
Sep 14, 20250.670.690.670.680.680.89%330,029
Sep 11, 20250.670.700.670.680.680.60%2,026,446
Sep 10, 20250.700.700.670.670.67-2.33%229,487
Sep 9, 20250.690.710.690.690.69-0.15%949,763
Sep 8, 20250.680.710.670.690.691.33%2,616,718
Sep 7, 20250.690.700.680.680.68-2.02%2,797,225
Sep 3, 20250.690.700.670.690.694.05%4,611,169
Sep 2, 20250.660.680.650.670.670.76%1,248,540
Sep 1, 20250.620.670.610.660.666.61%2,502,564
Aug 31, 20250.610.640.610.620.621.97%397,992
Aug 28, 20250.610.630.610.610.610.33%1,157,522
Aug 27, 20250.590.620.590.610.612.36%1,429,976
Aug 26, 20250.580.600.570.590.592.78%1,207,040
Aug 25, 20250.550.580.550.580.584.73%352,355
Aug 24, 20250.560.560.540.550.55-1.08%94,964
Aug 21, 20250.540.560.540.560.562.58%130,901
Aug 20, 20250.550.550.540.540.54-1.09%50,611
Aug 19, 20250.550.550.540.550.550.55%24,009
Aug 18, 20250.550.550.540.550.551.11%74,156
Aug 17, 20250.550.550.540.540.54-1.28%91,808
Aug 14, 20250.550.560.540.550.550.37%169,628
Aug 13, 20250.540.560.530.540.542.64%435,215
Aug 12, 20250.540.540.530.530.530.76%92,376
Aug 11, 20250.540.540.520.530.53-0.75%109,451
Aug 10, 20250.520.540.520.530.532.91%1,393,931
Aug 7, 20250.520.520.510.520.520.98%137,455
Aug 6, 20250.510.520.510.510.51-0.20%145,180
Aug 5, 20250.520.520.500.510.51-1.16%164,710
Aug 4, 20250.520.520.510.520.52-66,636
Aug 3, 20250.510.530.510.520.521.37%347,499
Jul 31, 20250.510.510.500.510.51-0.78%64,450
Jul 30, 20250.510.510.510.510.51-62,525
Jul 29, 20250.520.520.510.510.510.78%68,157
Jul 28, 20250.520.520.510.510.51-28,127
Jul 27, 20250.520.520.510.510.51-1.73%200,586
Jul 24, 20250.530.530.510.520.520.39%238,245
Jul 23, 20250.530.570.510.520.521.77%1,475,904
Jul 22, 20250.510.530.510.510.51-2.12%95,511
Jul 21, 20250.540.540.510.520.52-1.89%102,433
Jul 20, 20250.510.540.500.530.534.34%256,437
Jul 17, 20250.510.510.500.510.510.60%129,292