Skip to main content
Humansoft Holding Company K.S.C.P. (KWSE:HUMANSOFT)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
2.470
+0.020 (0.82%)
At close: Dec 4, 2025

KWSE:HUMANSOFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.452.472.432.472.470.82%87,520
Dec 3, 20252.452.472.442.452.450.20%12,226
Dec 2, 20252.452.472.432.452.450.45%73,600
Dec 1, 20252.482.482.432.432.43-1.50%115,025
Nov 30, 20252.462.482.452.472.470.41%47,274
Nov 27, 20252.472.472.462.462.460.04%41,296
Nov 26, 20252.492.492.452.462.46-0.45%24,857
Nov 25, 20252.502.502.452.472.47-1.16%48,296
Nov 24, 20252.452.502.452.502.502.08%224,868
Nov 23, 20252.432.452.422.452.450.78%57,684
Nov 20, 20252.422.432.402.432.430.83%355,016
Nov 19, 20252.412.422.392.412.41-0.08%104,878
Nov 18, 20252.432.432.392.412.41-212,602
Nov 17, 20252.422.442.412.412.41-194,076
Nov 16, 20252.412.432.412.412.41-0.12%100,164
Nov 13, 20252.422.462.422.422.42-0.25%274,433
Nov 12, 20252.442.442.422.422.42-0.45%130,153
Nov 11, 20252.472.472.432.432.43-0.61%221,778
Nov 10, 20252.452.472.452.452.45-0.08%148,312
Nov 9, 20252.462.472.442.452.45-0.24%100,930
Nov 6, 20252.472.472.452.462.46-0.41%182,968
Nov 5, 20252.492.492.472.472.47-0.40%119,978
Nov 4, 20252.492.492.472.482.48-0.40%276,639
Nov 3, 20252.492.492.482.492.49-0.44%100,787
Nov 2, 20252.472.502.472.502.500.89%133,301
Oct 30, 20252.482.482.472.472.470.12%365,068
Oct 29, 20252.482.482.462.472.47-0.44%191,703
Oct 28, 20252.482.492.462.482.480.12%430,983
Oct 27, 20252.492.492.482.482.48-0.36%358,493
Oct 26, 20252.512.512.462.492.49-1.66%653,100
Oct 23, 20252.522.532.522.532.530.60%120,553
Oct 22, 20252.522.522.502.522.52-0.20%98,305
Oct 21, 20252.512.522.512.522.520.40%226,906
Oct 20, 20252.502.512.502.512.510.60%223,143
Oct 19, 20252.512.512.492.502.500.04%79,880
Oct 16, 20252.512.512.492.492.49-0.72%551,888
Oct 15, 20252.522.522.512.512.51-0.32%94,306
Oct 14, 20252.522.532.512.522.520.40%360,406
Oct 13, 20252.512.522.502.512.510.24%1,026,405
Oct 12, 20252.512.512.492.502.50-0.12%196,973
Oct 9, 20252.522.522.502.512.510.28%106,514
Oct 8, 20252.502.522.492.502.500.40%224,588
Oct 7, 20252.492.522.492.492.49-0.40%138,755
Oct 6, 20252.502.522.492.502.50-357,993
Oct 5, 20252.502.502.492.502.500.24%116,423
Oct 2, 20252.492.492.492.492.490.40%167,690
Oct 1, 20252.482.502.482.482.48-91,073
Sep 30, 20252.502.502.482.482.480.24%256,589
Sep 29, 20252.512.522.472.482.48-1.12%275,219
Sep 28, 20252.502.512.502.512.510.24%35,252
Sep 25, 20252.522.522.492.502.50-130,561
Sep 24, 20252.532.532.502.502.50-0.08%76,164
Sep 23, 20252.522.542.502.502.50-0.71%243,574
Sep 22, 20252.532.552.512.522.52-0.24%57,173
Sep 21, 20252.522.552.512.532.530.32%42,645
Sep 18, 20252.562.582.522.522.52-0.79%347,298
Sep 17, 20252.592.592.542.542.54-1.89%153,885
Sep 16, 20252.582.592.562.592.59-0.04%70,847
Sep 15, 20252.572.592.562.592.590.90%324,730
Sep 14, 20252.532.572.532.572.571.58%302,184
Sep 11, 20252.522.532.502.532.530.40%194,190
Sep 10, 20252.502.552.492.522.520.60%383,427
Sep 9, 20252.492.502.492.502.500.52%363,348
Sep 8, 20252.492.492.482.492.49-0.12%291,861
Sep 7, 20252.492.502.492.492.49-0.04%316,488
Sep 3, 20252.502.502.492.492.490.12%104,583
Sep 2, 20252.502.502.492.492.49-0.24%86,427
Sep 1, 20252.502.502.492.492.490.16%78,814
Aug 31, 20252.492.502.482.492.490.04%75,019
Aug 28, 20252.512.512.482.492.49-0.08%126,476
Aug 27, 20252.492.502.492.492.490.08%199,593
Aug 26, 20252.502.512.492.492.49-0.44%345,089
Aug 25, 20252.502.512.502.502.50-0.16%147,005
Aug 24, 20252.492.512.492.502.500.56%66,023
Aug 21, 20252.482.512.482.492.49-131,770
Aug 20, 20252.512.512.492.492.49-0.52%233,282
Aug 19, 20252.512.512.482.502.500.04%318,393
Aug 18, 20252.462.532.452.502.501.71%1,362,176
Aug 17, 20252.412.462.412.462.462.24%513,937
Aug 14, 20252.402.412.392.412.410.59%185,417
Aug 13, 20252.392.402.392.392.390.21%309,741
Aug 12, 20252.402.402.392.392.39-0.33%99,911
Aug 11, 20252.412.412.392.402.40-0.21%183,975
Aug 10, 20252.402.412.402.402.400.17%62,576
Aug 7, 20252.392.402.392.402.400.13%78,032
Aug 6, 20252.412.412.392.392.39-0.66%241,179
Aug 5, 20252.412.452.402.412.410.04%86,816
Aug 4, 20252.452.452.402.412.41-1.67%203,506
Aug 3, 20252.412.462.412.452.452.00%174,170
Jul 31, 20252.412.412.402.402.400.13%162,655
Jul 30, 20252.392.412.392.402.400.21%198,936
Jul 29, 20252.392.412.392.392.390.08%118,509
Jul 28, 20252.402.402.392.392.39-0.13%102,859
Jul 27, 20252.402.402.392.392.390.17%48,352
Jul 24, 20252.402.402.392.392.39-0.13%103,842
Jul 23, 20252.392.402.382.392.39-0.25%237,924
Jul 22, 20252.392.402.372.402.400.84%558,304
Jul 21, 20252.392.402.382.382.38-0.50%404,211
Jul 20, 20252.402.402.392.392.390.13%136,174
Jul 17, 20252.412.412.382.392.39-0.95%485,743