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
0.169
+0.001 (0.60%)
At close: Dec 4, 2025

KWSE:INJAZZAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20250.160.160.160.160.161.86%249,400
Oct 12, 20250.160.160.150.160.160.63%328,416
Oct 9, 20250.160.160.160.160.160.63%64,945
Oct 8, 20250.160.160.160.160.16-249,856
Oct 7, 20250.160.160.160.160.16-0.63%308,388
Oct 6, 20250.160.160.140.160.163.90%2,666,471
Oct 5, 20250.160.170.150.150.15-5.52%1,654,642
Oct 2, 20250.170.180.160.160.16-1.81%1,337,813
Oct 1, 20250.170.170.170.170.17-3.49%697,575
Sep 30, 20250.200.200.170.170.17-9.95%3,912,670
Sep 29, 20250.180.190.170.190.197.91%2,880,767
Sep 28, 20250.200.200.180.180.18-11.50%2,963,657
Sep 25, 20250.220.220.190.200.20-5.66%732,513
Sep 24, 20250.220.220.200.210.21-3.64%5,679,461
Sep 23, 20250.210.220.200.220.224.27%4,146,139
Sep 22, 20250.200.230.200.210.215.50%2,211,606
Sep 21, 20250.190.200.180.200.208.70%2,351,637
Sep 18, 20250.180.190.180.180.181.10%1,021,660
Sep 17, 20250.190.200.180.180.18-1.09%2,319,105
Sep 16, 20250.190.190.180.180.18-1.08%291,538
Sep 15, 20250.180.190.180.190.190.54%822,252
Sep 14, 20250.180.190.180.190.192.78%1,314,844
Sep 11, 20250.180.190.180.180.181.12%681,334
Sep 10, 20250.170.190.170.180.180.56%1,230,246
Sep 9, 20250.170.180.160.180.189.26%1,248,471
Sep 8, 20250.150.160.150.160.16-61,408
Sep 7, 20250.160.170.160.160.16-21,781
Sep 3, 20250.160.160.160.160.16-28,730
Sep 2, 20250.160.160.160.160.160.62%283,380
Sep 1, 20250.160.160.160.160.160.63%49,504
Aug 31, 20250.170.170.160.160.16-1.84%46,344
Aug 28, 20250.170.170.160.160.16-0.61%20,259
Aug 27, 20250.160.160.160.160.160.61%228,187
Aug 26, 20250.170.170.160.160.16-1.81%188,140
Aug 25, 20250.160.170.160.170.171.84%58,192
Aug 24, 20250.170.170.160.160.16-0.61%102,193
Aug 21, 20250.160.170.160.160.162.50%370,481
Aug 20, 20250.170.170.160.160.16-4.76%1,117,696
Aug 19, 20250.170.170.160.170.170.60%589,446
Aug 18, 20250.180.190.160.170.17-7.73%2,712,480
Aug 17, 20250.220.230.180.180.18-17.73%2,645,900
Aug 14, 20250.230.240.210.220.22-2.22%940,163
Aug 13, 20250.210.230.210.230.239.22%2,651,210
Aug 12, 20250.210.210.200.210.211.98%755,254
Aug 11, 20250.220.220.190.200.20-7.76%1,053,836
Aug 10, 20250.200.240.200.220.2212.31%3,558,428
Aug 7, 20250.190.230.190.200.203.72%6,731,860
Aug 6, 20250.150.200.150.190.1925.33%7,027,074
Aug 5, 20250.150.160.140.150.154.90%5,454,641
Aug 4, 20250.120.150.110.140.1423.28%4,752,019
Aug 3, 20250.120.120.110.120.12-1.69%180,453
Jul 31, 20250.110.120.110.120.123.51%547,883
Jul 30, 20250.110.120.110.110.113.64%35,000
Jul 29, 20250.110.110.110.110.11-1.79%111,006
Jul 28, 20250.110.110.110.110.11-1.75%222,492
Jul 27, 20250.120.120.110.110.11-5.79%185,084
Jul 24, 20250.130.130.110.120.12-3.97%174,401
Jul 23, 20250.120.130.120.130.134.13%171,250
Jul 22, 20250.110.140.110.120.1214.15%2,221,448
Jul 21, 20250.110.120.110.110.11-4.50%166,864
Jul 20, 20250.120.130.110.110.11-9.02%1,019,984
Jul 17, 20250.110.120.110.120.128.93%1,679,782