Integrated Holding Company K.S.C.P. (KWSE:INTEGRATED)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.409
-0.002 (-0.49%)
At close: Mar 9, 2026
KWSE:INTEGRATED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -0.49% | 1,074,468 |
| Mar 8, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 0.74% | 1,279,550 |
| Mar 5, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 0.49% | 583,082 |
| Mar 4, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.64% | 1,845,546 |
| Mar 3, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.18% | 405,755 |
| Mar 2, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 653,386 |
| Feb 24, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 1,614,511 |
| Feb 23, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -0.47% | 241,833 |
| Feb 22, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -0.47% | 303,076 |
| Feb 19, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -1.62% | 179,145 |
| Feb 18, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 0.23% | 1,248,892 |
| Feb 17, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 2.13% | 2,666,664 |
| Feb 16, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 1,777,543 |
| Feb 15, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.71% | 1,344,701 |
| Feb 12, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.41% | 1,684,720 |
| Feb 11, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.47% | 114,727 |
| Feb 10, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.70% | 157,055 |
| Feb 9, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.70% | 1,413,012 |
| Feb 8, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.94% | 292,013 |
| Feb 5, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.74% | 3,399,833 |
| Feb 4, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -0.23% | 1,906,064 |
| Feb 3, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 3.05% | 2,199,758 |
| Feb 2, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -2.74% | 1,567,747 |
| Feb 1, 2026 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 2.58% | 2,561,147 |
| Jan 29, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 3.39% | 4,822,992 |
| Jan 28, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.72% | 1,907,648 |
| Jan 27, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 1,152,752 |
| Jan 26, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.48% | 2,127,537 |
| Jan 25, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.48% | 3,165,906 |
| Jan 22, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.48% | 2,605,325 |
| Jan 21, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.72% | 1,332,778 |
| Jan 20, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.43% | 4,274,593 |
| Jan 19, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 2,154,456 |
| Jan 15, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.66% | 1,612,548 |
| Jan 14, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 0.24% | 1,764,386 |
| Jan 13, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.94% | 986,967 |
| Jan 12, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.24% | 1,161,722 |
| Jan 11, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -3.94% | 5,967,118 |
| Jan 8, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.69% | 2,035,970 |
| Jan 7, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.23% | 482,415 |
| Jan 6, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.46% | 951,501 |
| Jan 5, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.60% | 1,249,068 |
| Jan 4, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.67% | 1,012,868 |
| Dec 31, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 3.93% | 2,788,846 |
| Dec 30, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.81% | 1,883,503 |
| Dec 29, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.68% | 1,100,260 |
| Dec 28, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.45% | 905,310 |
| Dec 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.67% | 1,795,852 |
| Dec 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.66% | 1,054,659 |
| Dec 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 927,864 |
| Dec 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.45% | 841,088 |
| Dec 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.22% | 772,560 |
| Dec 18, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.22% | 1,494,818 |
| Dec 17, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.59% | 2,363,160 |
| Dec 16, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -0.43% | 1,429,852 |
| Dec 15, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -0.85% | 1,226,098 |
| Dec 14, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -0.21% | 837,819 |
| Dec 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.42% | 1,248,239 |
| Dec 10, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.63% | 1,658,827 |
| Dec 9, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.21% | 1,542,986 |
| Dec 8, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.25% | 1,566,564 |
| Dec 7, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.69% | 1,370,867 |
| Dec 4, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 696,796 |
| Dec 3, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 1.06% | 1,709,359 |
| Dec 2, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -2.88% | 1,268,044 |
| Dec 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.42% | 1,052,127 |
| Nov 30, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.40% | 1,246,882 |
| Nov 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | 1,152,150 |
| Nov 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.61% | 1,377,585 |
| Nov 25, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 1,334,969 |
| Nov 24, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 1,217,969 |
| Nov 23, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.98% | 1,165,443 |
| Nov 20, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.41% | 733,742 |
| Nov 19, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.22% | 882,754 |
| Nov 18, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -1.60% | 868,600 |
| Nov 17, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -2.53% | 2,089,450 |
| Nov 16, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 1,536,186 |
| Nov 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.33% | 1,316,117 |
| Nov 12, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -0.94% | 1,217,687 |
| Nov 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.38% | 737,615 |
| Nov 10, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.12% | 1,401,441 |
| Nov 9, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 988,050 |
| Nov 6, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -1.11% | 825,782 |
| Nov 5, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.56% | 1,019,098 |
| Nov 4, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -0.37% | 1,159,181 |
| Nov 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.19% | 800,567 |
| Nov 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 1,303,571 |
| Oct 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.18% | 555,331 |
| Oct 29, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -1.10% | 1,157,765 |
| Oct 28, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.30% | 771,217 |
| Oct 27, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.18% | 1,175,694 |
| Oct 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.19% | 656,826 |
| Oct 23, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.37% | 1,226,628 |
| Oct 22, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.18% | 1,407,535 |
| Oct 21, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -2.34% | 1,805,666 |
| Oct 20, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.72% | 1,107,230 |
| Oct 19, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -2.65% | 963,314 |
| Oct 16, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | - | 1,476,123 |
| Oct 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.35% | 1,006,326 |
| Oct 14, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 1,026,148 |