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
0.187
+0.007 (3.89%)
At close: Apr 28, 2026

KWSE:INJAZZAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.200.200.180.190.19-0.53%208,133
Apr 28, 20260.180.200.180.190.193.89%918,835
Apr 27, 20260.180.190.180.180.181.69%1,676,879
Apr 26, 20260.160.180.160.180.1811.32%2,429,712
Apr 23, 20260.160.160.150.160.163.25%293,973
Apr 22, 20260.150.160.150.150.151.99%108,881
Apr 21, 20260.160.160.150.150.15-1.31%127,694
Apr 20, 20260.160.170.150.150.15-6.71%206,370
Apr 19, 20260.150.170.150.160.1610.07%1,138,341
Apr 16, 20260.150.150.150.150.150.68%17,488
Apr 15, 20260.150.150.150.150.15-3.27%21,441
Apr 14, 20260.150.160.150.150.153.38%145,000
Apr 13, 20260.140.150.140.150.150.68%35,145
Apr 12, 20260.150.150.150.150.15-2.00%1
Apr 9, 20260.150.150.150.150.15-36,176
Apr 8, 20260.150.150.140.150.155.63%71,599
Apr 7, 20260.150.150.140.140.14-7,661
Apr 6, 20260.150.150.140.140.14-2.07%151,114
Apr 5, 20260.150.150.150.150.15-3.33%17,291
Apr 2, 20260.150.150.140.150.141.35%135,066
Apr 1, 20260.150.150.140.150.14-32,444
Mar 31, 20260.140.150.140.150.14-0.67%416
Mar 30, 20260.140.150.140.150.14-0.67%8,145
Mar 29, 20260.150.150.130.150.146.38%153
Mar 26, 20260.150.150.140.140.14-7.84%1,315
Mar 25, 20260.150.150.150.150.150.66%1
Mar 24, 20260.150.150.140.150.157.80%502
Mar 18, 20260.150.150.140.140.14-5.37%1,977
Mar 17, 20260.150.150.150.150.14-2,066
Mar 16, 20260.150.150.140.150.14-1.32%21,003
Mar 15, 20260.150.150.150.150.14-1.95%10,503
Mar 12, 20260.150.150.150.150.151.32%1
Mar 11, 20260.150.150.140.150.152.01%108,583
Mar 10, 20260.140.150.130.150.1411.19%5,515
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, 20260.140.150.140.150.1415.62%70,115
Mar 4, 20260.140.140.130.130.12-7.91%8,564
Mar 3, 20260.140.140.130.140.13-3.47%47,253
Mar 2, 20260.150.150.130.140.142.86%490
Feb 24, 20260.140.150.140.140.13-3.45%124,978
Feb 23, 20260.150.150.140.150.140.69%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, 20260.160.160.150.150.14-4.55%100,323
Feb 15, 20260.170.170.150.150.15-1.28%237,305
Feb 12, 20260.160.160.150.160.15-4.88%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, 20260.170.170.170.170.160.60%100
Feb 8, 20260.170.170.160.170.163.07%6,212
Feb 5, 20260.170.170.160.160.16-2.98%364
Feb 4, 20260.160.170.160.170.165.66%7,219
Feb 3, 20260.160.170.160.160.15-3.05%23,746
Feb 2, 20260.160.160.150.160.163.80%51,474
Feb 1, 20260.160.160.150.160.15-3.66%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, 20260.150.160.150.160.15-1.89%9,751
Jan 26, 20260.170.170.150.160.15-4.79%53,730
Jan 25, 20260.170.170.160.170.16-2,013
Jan 22, 20260.170.170.160.170.16-1.18%49,544
Jan 21, 20260.170.170.150.170.16-18,709
Jan 20, 20260.160.170.160.170.163.05%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, 20260.150.160.150.160.153.27%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, 20260.160.160.150.160.150.65%30,356
Jan 8, 20260.160.160.140.160.151.31%231,692
Jan 7, 20260.160.160.150.150.15-4.97%4,364
Jan 6, 20260.150.160.150.160.15-0.62%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, 20250.170.170.160.170.16-1,422
Dec 30, 20250.170.170.150.170.16-2.37%100,174
Dec 29, 20250.170.170.170.170.16-1.17%16,962
Dec 28, 20250.170.170.170.170.16-1.72%516
Dec 25, 20250.170.170.170.170.172.35%10
Dec 24, 20250.170.170.170.170.161.19%3,258
Dec 23, 20250.170.170.170.170.16-2.33%20,315
Dec 22, 20250.170.180.170.170.173.61%29,800
Dec 21, 20250.170.170.160.170.16-6.74%272,659
Dec 18, 20250.170.180.170.180.171.14%6,767
Dec 17, 20250.170.180.170.180.17-1.68%26,559
Dec 16, 20250.170.180.170.180.17-0.56%6,402
Dec 15, 20250.180.180.180.180.171.12%2
Dec 14, 20250.180.180.170.180.170.56%10,022
Dec 11, 20250.180.180.170.180.17-155,035
Dec 10, 20250.170.180.170.180.171.72%69,151
Dec 9, 20250.170.170.170.170.172.35%37,431
Dec 8, 20250.170.170.170.170.16-1.16%38,302
Dec 7, 20250.170.170.170.170.171.78%15,646
Dec 4, 20250.170.170.160.170.160.60%13,949
Dec 3, 20250.170.170.160.170.16-0.59%31,090
Dec 2, 20250.170.170.160.170.16-0.59%18,578
Dec 1, 20250.170.170.170.170.16-0.58%5,006