Skip to main content
Humansoft Holding Company K.S.C.P. (KWSE:HUMANSOFT)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
2.747
+0.049 (1.82%)
At close: Mar 9, 2026

KWSE:HUMANSOFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.672.752.672.752.751.82%648,082
Mar 8, 20262.712.712.632.702.70-0.77%124,948
Mar 5, 20262.632.722.632.722.720.18%630,233
Mar 4, 20262.652.712.552.712.713.15%682,956
Mar 3, 20262.632.632.632.632.63-537,496
Mar 2, 20262.592.632.532.632.630.46%639,140
Feb 24, 20262.602.622.592.622.621.12%156,614
Feb 23, 20262.572.602.572.592.590.58%135,358
Feb 22, 20262.582.602.522.582.580.39%64,984
Feb 19, 20262.602.602.562.572.57-0.93%133,188
Feb 18, 20262.602.602.552.592.59-0.38%449,382
Feb 17, 20262.632.632.592.602.600.12%119,082
Feb 16, 20262.612.622.602.602.60-0.42%125,206
Feb 15, 20262.622.622.592.612.61-0.38%98,158
Feb 12, 20262.702.702.602.622.62-3.25%621,860
Feb 11, 20262.692.722.692.712.710.19%167,563
Feb 10, 20262.752.752.702.702.70-1.14%82,444
Feb 9, 20262.732.762.732.732.73-75,506
Feb 8, 20262.722.762.692.732.731.41%173,719
Feb 5, 20262.702.722.692.692.69-0.96%38,460
Feb 4, 20262.712.722.692.722.720.52%86,356
Feb 3, 20262.692.712.662.712.710.74%152,606
Feb 2, 20262.692.692.652.692.69-0.19%85,383
Feb 1, 20262.662.702.652.692.691.66%56,174
Jan 29, 20262.712.712.642.652.65-2.18%93,385
Jan 28, 20262.702.712.682.712.710.11%58,724
Jan 27, 20262.672.712.662.702.700.26%354,934
Jan 26, 20262.672.702.662.702.700.97%114,611
Jan 25, 20262.652.672.652.672.670.72%114,932
Jan 22, 20262.652.652.642.652.650.45%203,451
Jan 21, 20262.642.652.632.642.64-0.04%73,888
Jan 20, 20262.632.642.632.642.640.50%138,901
Jan 19, 20262.612.642.612.632.630.65%74,508
Jan 15, 20262.652.652.612.612.61-1.36%288,032
Jan 14, 20262.642.652.612.652.650.38%197,534
Jan 13, 20262.632.652.632.642.64-0.23%126,556
Jan 12, 20262.642.652.632.642.64-0.15%210,877
Jan 11, 20262.652.652.642.652.65-0.11%132,462
Jan 8, 20262.652.652.642.652.650.65%152,197
Jan 7, 20262.632.642.632.632.63-197,545
Jan 6, 20262.612.632.612.632.630.77%200,290
Jan 5, 20262.612.632.612.612.61-0.57%43,297
Jan 4, 20262.622.632.602.632.63-48,603
Dec 31, 20252.602.632.602.632.631.00%155,611
Dec 30, 20252.622.622.522.602.60-0.76%173,770
Dec 29, 20252.622.622.612.622.620.15%191,184
Dec 28, 20252.622.622.612.622.620.04%199,505
Dec 25, 20252.612.622.602.622.620.19%432,177
Dec 24, 20252.612.622.582.612.61-0.42%473,757
Dec 23, 20252.562.632.522.622.622.42%570,591
Dec 22, 20252.512.562.512.562.562.16%236,407
Dec 21, 20252.502.512.502.512.510.20%130,515
Dec 18, 20252.502.512.492.502.500.04%282,960
Dec 17, 20252.482.512.482.502.500.93%385,448
Dec 16, 20252.492.492.482.482.48-0.52%196,158
Dec 15, 20252.492.492.472.492.490.20%124,173
Dec 14, 20252.482.502.482.482.480.04%64,467
Dec 11, 20252.492.502.482.482.48-0.24%141,230
Dec 10, 20252.492.492.492.492.490.04%75,306
Dec 9, 20252.482.502.482.492.490.28%200,306
Dec 8, 20252.492.502.482.482.480.04%61,689
Dec 7, 20252.472.502.452.482.480.40%335,600
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