Skip to main content
Humansoft Holding Company K.S.C.P. (KWSE:HUMANSOFT)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
2.415
-0.014 (-0.58%)
At close: Apr 28, 2026

KWSE:HUMANSOFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.432.432.412.422.42-0.58%20,683
Apr 27, 20262.442.442.402.432.430.91%80,227
Apr 26, 20262.422.442.412.412.41-0.12%119,245
Apr 23, 20262.412.432.402.412.410.42%54,735
Apr 22, 20262.422.422.402.402.40-0.58%98,539
Apr 21, 20262.422.422.412.412.41-0.04%60,498
Apr 20, 20262.422.422.402.422.420.21%48,343
Apr 19, 20262.412.412.392.412.41-40,580
Apr 16, 20262.402.412.402.412.410.37%221,177
Apr 15, 20262.412.412.402.402.400.29%76,343
Apr 14, 20262.422.422.382.392.39-0.87%416,022
Apr 13, 20262.412.432.412.422.42-173,466
Apr 12, 20262.442.442.412.422.42-1.15%76,001
Apr 9, 20262.452.452.412.442.440.49%71,195
Apr 8, 20262.472.482.402.432.43-0.73%98,441
Apr 7, 20262.402.492.402.452.451.83%93,258
Apr 6, 20262.412.412.402.412.41-38,974
Apr 5, 20262.422.422.402.412.41-0.54%32,885
Apr 2, 20262.412.422.402.422.420.37%41,506
Apr 1, 20262.402.412.402.412.41-0.21%54,719
Mar 31, 20262.382.422.372.412.411.86%72,506
Mar 30, 20262.362.382.362.372.370.42%134,981
Mar 29, 20262.542.542.302.362.36-11.54%476,340
Mar 26, 20262.692.702.672.672.39-1.37%467,159
Mar 25, 20262.662.722.662.712.432.04%252,433
Mar 24, 20262.652.702.632.652.380.04%259,063
Mar 18, 20262.672.702.652.652.38-0.71%152,221
Mar 17, 20262.672.672.662.672.39-0.04%51,933
Mar 16, 20262.712.712.672.672.39-116,411
Mar 15, 20262.712.712.662.672.39-1.44%285,208
Mar 12, 20262.722.732.692.712.43-0.40%231,111
Mar 11, 20262.752.752.712.722.44-1.09%282,116
Mar 10, 20262.752.752.712.752.470.11%600,003
Mar 9, 20262.672.752.672.752.461.82%648,082
Mar 8, 20262.712.712.632.702.42-0.77%124,948
Mar 5, 20262.632.722.632.722.440.18%630,233
Mar 4, 20262.652.712.552.712.433.15%682,956
Mar 3, 20262.632.632.632.632.36-537,496
Mar 2, 20262.592.632.532.632.360.46%639,140
Feb 24, 20262.602.622.592.622.351.12%156,614
Feb 23, 20262.572.602.572.592.320.58%135,358
Feb 22, 20262.582.602.522.582.310.39%64,984
Feb 19, 20262.602.602.562.572.30-0.93%133,188
Feb 18, 20262.602.602.552.592.32-0.38%449,382
Feb 17, 20262.632.632.592.602.330.12%119,082
Feb 16, 20262.612.622.602.602.33-0.42%125,206
Feb 15, 20262.622.622.592.612.34-0.38%98,158
Feb 12, 20262.702.702.602.622.35-3.25%621,860
Feb 11, 20262.692.722.692.712.430.19%167,563
Feb 10, 20262.752.752.702.702.42-1.14%82,444
Feb 9, 20262.732.762.732.732.45-75,506
Feb 8, 20262.722.762.692.732.451.41%173,719
Feb 5, 20262.702.722.692.692.42-0.96%38,460
Feb 4, 20262.712.722.692.722.440.52%86,356
Feb 3, 20262.692.712.662.712.430.74%152,606
Feb 2, 20262.692.692.652.692.41-0.19%85,383
Feb 1, 20262.662.702.652.692.411.66%56,174
Jan 29, 20262.712.712.642.652.37-2.18%93,385
Jan 28, 20262.702.712.682.712.430.11%58,724
Jan 27, 20262.672.712.662.702.420.26%354,934
Jan 26, 20262.672.702.662.702.420.97%114,611
Jan 25, 20262.652.672.652.672.390.72%114,932
Jan 22, 20262.652.652.642.652.380.45%203,451
Jan 21, 20262.642.652.632.642.37-0.04%73,888
Jan 20, 20262.632.642.632.642.370.50%138,901
Jan 19, 20262.612.642.612.632.360.65%74,508
Jan 15, 20262.652.652.612.612.34-1.36%288,032
Jan 14, 20262.642.652.612.652.370.38%197,534
Jan 13, 20262.632.652.632.642.36-0.23%126,556
Jan 12, 20262.642.652.632.642.37-0.15%210,877
Jan 11, 20262.652.652.642.652.37-0.11%132,462
Jan 8, 20262.652.652.642.652.380.65%152,197
Jan 7, 20262.632.642.632.632.36-197,545
Jan 6, 20262.612.632.612.632.360.77%200,290
Jan 5, 20262.612.632.612.612.34-0.57%43,297
Jan 4, 20262.622.632.602.632.36-48,603
Dec 31, 20252.602.632.602.632.361.00%155,611
Dec 30, 20252.622.622.522.602.33-0.76%173,770
Dec 29, 20252.622.622.612.622.350.15%191,184
Dec 28, 20252.622.622.612.622.350.04%199,505
Dec 25, 20252.612.622.602.622.350.19%432,177
Dec 24, 20252.612.622.582.612.34-0.42%473,757
Dec 23, 20252.562.632.522.622.352.42%570,591
Dec 22, 20252.512.562.512.562.302.16%236,407
Dec 21, 20252.502.512.502.512.250.20%130,515
Dec 18, 20252.502.512.492.502.240.04%282,960
Dec 17, 20252.482.512.482.502.240.93%385,448
Dec 16, 20252.492.492.482.482.22-0.52%196,158
Dec 15, 20252.492.492.472.492.230.20%124,173
Dec 14, 20252.482.502.482.482.230.04%64,467
Dec 11, 20252.492.502.482.482.23-0.24%141,230
Dec 10, 20252.492.492.492.492.230.04%75,306
Dec 9, 20252.482.502.482.492.230.28%200,306
Dec 8, 20252.492.502.482.482.230.04%61,689
Dec 7, 20252.472.502.452.482.220.40%335,600
Dec 4, 20252.452.472.432.472.220.82%87,520
Dec 3, 20252.452.472.442.452.200.20%12,226
Dec 2, 20252.452.472.432.452.190.45%73,600
Dec 1, 20252.482.482.432.432.18-1.50%115,025
Nov 30, 20252.462.482.452.472.220.41%47,274