Skip to main content
Injazzat Real Estate Development Company K.P.S.C. (KWSE:INJAZZAT)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.134
-0.007 (-4.96%)
At close: Mar 9, 2026

KWSE:INJAZZAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.140.140.130.130.13-4.96%1,235
Mar 8, 20260.150.150.140.140.14-4.73%11,855
Mar 5, 20260.140.150.140.150.1515.62%70,115
Mar 4, 20260.140.140.130.130.13-7.91%8,564
Mar 3, 20260.140.140.130.140.14-3.47%47,253
Mar 2, 20260.150.150.130.140.142.86%490
Feb 24, 20260.140.150.140.140.14-3.45%124,978
Feb 23, 20260.150.150.140.150.150.69%76,541
Feb 22, 20260.140.150.140.140.140.70%14,741
Feb 19, 20260.140.150.140.140.14-10,908
Feb 18, 20260.150.150.140.140.14-213,588
Feb 17, 20260.160.160.140.140.14-2.72%248,171
Feb 16, 20260.160.160.150.150.15-4.55%100,323
Feb 15, 20260.170.170.150.150.15-1.28%237,305
Feb 12, 20260.160.160.150.160.16-4.88%21,544
Feb 11, 20260.170.170.160.160.167.19%46,828
Feb 10, 20260.160.160.150.150.15-9.47%411,036
Feb 9, 20260.170.170.170.170.170.60%100
Feb 8, 20260.170.170.160.170.173.07%6,212
Feb 5, 20260.170.170.160.160.16-2.98%364
Feb 4, 20260.160.170.160.170.175.66%7,219
Feb 3, 20260.160.170.160.160.16-3.05%23,746
Feb 2, 20260.160.160.150.160.163.80%51,474
Feb 1, 20260.160.160.150.160.16-3.66%1,484
Jan 29, 20260.160.160.160.160.160.61%500
Jan 28, 20260.150.160.150.160.164.49%56,281
Jan 27, 20260.150.160.150.160.16-1.89%9,751
Jan 26, 20260.170.170.150.160.16-4.79%53,730
Jan 25, 20260.170.170.160.170.17-2,013
Jan 22, 20260.170.170.160.170.17-1.18%49,544
Jan 21, 20260.170.170.150.170.17-18,709
Jan 20, 20260.160.170.160.170.173.05%27,925
Jan 19, 20260.160.170.150.160.167.89%68,368
Jan 15, 20260.150.150.150.150.15-3.80%18,907
Jan 14, 20260.150.160.150.160.163.27%79,264
Jan 13, 20260.150.170.140.150.157.75%165,941
Jan 12, 20260.150.160.140.140.14-8.97%389,085
Jan 11, 20260.160.160.150.160.160.65%30,356
Jan 8, 20260.160.160.140.160.161.31%231,692
Jan 7, 20260.160.160.150.150.15-4.97%4,364
Jan 6, 20260.150.160.150.160.16-0.62%10,137
Jan 5, 20260.160.160.150.160.16-0.61%15,229
Jan 4, 20260.160.170.160.160.16-1.21%44,675
Dec 31, 20250.170.170.160.170.17-1,422
Dec 30, 20250.170.170.150.170.17-2.37%100,174
Dec 29, 20250.170.170.170.170.17-1.17%16,962
Dec 28, 20250.170.170.170.170.17-1.72%516
Dec 25, 20250.170.170.170.170.172.35%10
Dec 24, 20250.170.170.170.170.171.19%3,258
Dec 23, 20250.170.170.170.170.17-2.33%20,315
Dec 22, 20250.170.180.170.170.173.61%29,800
Dec 21, 20250.170.170.160.170.17-6.74%272,659
Dec 18, 20250.170.180.170.180.181.14%6,767
Dec 17, 20250.170.180.170.180.18-1.68%26,559
Dec 16, 20250.170.180.170.180.18-0.56%6,402
Dec 15, 20250.180.180.180.180.181.12%2
Dec 14, 20250.180.180.170.180.180.56%10,022
Dec 11, 20250.180.180.170.180.18-155,035
Dec 10, 20250.170.180.170.180.181.72%69,151
Dec 9, 20250.170.170.170.170.172.35%37,431
Dec 8, 20250.170.170.170.170.17-1.16%38,302
Dec 7, 20250.170.170.170.170.171.78%15,646
Dec 4, 20250.170.170.160.170.170.60%13,949
Dec 3, 20250.170.170.160.170.17-0.59%31,090
Dec 2, 20250.170.170.160.170.17-0.59%18,578
Dec 1, 20250.170.170.170.170.17-0.58%5,006
Nov 30, 20250.170.170.170.170.17-0.58%15,501
Nov 27, 20250.170.170.160.170.172.38%53,114
Nov 26, 20250.170.170.170.170.17-2.89%10,596
Nov 25, 20250.170.170.170.170.172.37%22,823
Nov 24, 20250.170.170.170.170.17-0.59%5,475
Nov 23, 20250.170.170.170.170.172.41%54,173
Nov 20, 20250.170.190.170.170.17-3.49%1,513,322
Nov 19, 20250.170.170.170.170.171.18%17,344
Nov 18, 20250.180.180.160.170.17-1.16%11,641
Nov 17, 20250.170.180.170.170.17-3.37%41,660
Nov 16, 20250.180.180.170.180.180.56%26,276
Nov 13, 20250.180.180.170.180.181.72%220,679
Nov 12, 20250.180.180.170.170.17-2.79%28,285
Nov 11, 20250.170.180.170.180.18-1.10%113,615
Nov 10, 20250.180.190.170.180.185.23%667,810
Nov 9, 20250.180.180.170.170.17-3.91%186,361
Nov 6, 20250.190.190.180.180.18-4.79%764,291
Nov 5, 20250.190.190.190.190.191.62%140,155
Nov 4, 20250.190.190.170.190.19-2.63%661,162
Nov 3, 20250.190.200.180.190.19-492,528
Nov 2, 20250.200.200.190.190.19-1.55%2,015,739
Oct 30, 20250.200.200.190.190.19-3.02%642,002
Oct 29, 20250.190.200.180.200.206.99%1,254,907
Oct 28, 20250.180.190.180.190.19-2.11%100,696
Oct 27, 20250.190.190.180.190.19-1.04%354,174
Oct 26, 20250.200.200.190.190.19-1.03%226,729
Oct 23, 20250.190.200.180.190.192.11%781,130
Oct 22, 20250.190.200.190.190.190.53%2,115,290
Oct 21, 20250.160.190.160.190.1917.39%5,630,021
Oct 20, 20250.160.160.160.160.161.26%161,263
Oct 19, 20250.160.160.160.160.161.27%207,213
Oct 16, 20250.160.160.150.160.16-2.48%369,967
Oct 15, 20250.160.160.160.160.16-123,715
Oct 14, 20250.160.160.160.160.16-1.83%222,004