Jazeera Airways K.S.C.P. (KWSE:JAZEERA)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 1.650
-0.058 (-3.40%)
At close: Mar 9, 2026
Jazeera Airways K.S.C.P. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -3.40% | 186,438 |
| Mar 8, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -4.37% | 165,585 |
| Mar 5, 2026 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -2.46% | 318,447 |
| Mar 4, 2026 | 1.73 | 1.85 | 1.65 | 1.83 | 1.83 | 5.84% | 312,211 |
| Mar 3, 2026 | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | -3.89% | 231,072 |
| Mar 2, 2026 | 1.81 | 1.90 | 1.76 | 1.80 | 1.80 | -5.51% | 223,512 |
| Feb 24, 2026 | 1.85 | 1.91 | 1.81 | 1.91 | 1.91 | 3.03% | 256,171 |
| Feb 23, 2026 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 5.78% | 777,896 |
| Feb 22, 2026 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -1.96% | 34,615 |
| Feb 19, 2026 | 1.84 | 1.84 | 1.77 | 1.78 | 1.78 | -3.15% | 396,829 |
| Feb 18, 2026 | 1.80 | 1.87 | 1.80 | 1.84 | 1.84 | 2.28% | 470,378 |
| Feb 17, 2026 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | 1.12% | 289,869 |
| Feb 16, 2026 | 1.74 | 1.80 | 1.74 | 1.78 | 1.78 | 2.89% | 471,561 |
| Feb 15, 2026 | 1.73 | 1.82 | 1.69 | 1.73 | 1.73 | 0.29% | 596,495 |
| Feb 12, 2026 | 1.67 | 1.73 | 1.65 | 1.73 | 1.73 | 3.36% | 548,547 |
| Feb 11, 2026 | 1.70 | 1.70 | 1.62 | 1.67 | 1.67 | -1.53% | 582,913 |
| Feb 10, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | 1.74% | 543,375 |
| Feb 9, 2026 | 1.62 | 1.67 | 1.59 | 1.67 | 1.67 | 3.48% | 527,984 |
| Feb 8, 2026 | 1.60 | 1.61 | 1.56 | 1.61 | 1.61 | 2.68% | 452,442 |
| Feb 5, 2026 | 1.60 | 1.63 | 1.56 | 1.57 | 1.57 | -3.51% | 583,307 |
| Feb 4, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | -0.37% | 469,068 |
| Feb 3, 2026 | 1.64 | 1.65 | 1.59 | 1.63 | 1.63 | -1.15% | 461,595 |
| Feb 2, 2026 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 5.57% | 238,551 |
| Feb 1, 2026 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | 0.97% | 685,004 |
| Jan 29, 2026 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -1.53% | 35,313 |
| Jan 28, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.90% | 11,079 |
| Jan 27, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 2.43% | 67,527 |
| Jan 26, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -3.73% | 49,870 |
| Jan 25, 2026 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | 0.83% | 10,542 |
| Jan 22, 2026 | 1.56 | 1.59 | 1.53 | 1.57 | 1.57 | -2.43% | 29,173 |
| Jan 21, 2026 | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | 5.04% | 96,624 |
| Jan 20, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | 1.39% | 24,399 |
| Jan 19, 2026 | 1.56 | 1.60 | 1.51 | 1.51 | 1.51 | -0.46% | 150,919 |
| Jan 15, 2026 | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | -2.26% | 13,064 |
| Jan 14, 2026 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -1.40% | 35,852 |
| Jan 13, 2026 | 1.61 | 1.61 | 1.53 | 1.57 | 1.57 | -1.13% | 33,135 |
| Jan 12, 2026 | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | -1.55% | 38,465 |
| Jan 11, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | 0.94% | 6,762 |
| Jan 8, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -2.02% | 43,938 |
| Jan 7, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 0.25% | 36,306 |
| Jan 6, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | -0.61% | 14,288 |
| Jan 5, 2026 | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | 1.80% | 17,362 |
| Jan 4, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -0.98% | 4,925 |
| Dec 31, 2025 | 1.63 | 1.68 | 1.60 | 1.63 | 1.63 | -0.06% | 94,980 |
| Dec 30, 2025 | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -3.15% | 16,538 |
| Dec 29, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -0.30% | 98,609 |
| Dec 28, 2025 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | -0.24% | 14,818 |
| Dec 25, 2025 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | 0.24% | 29,792 |
| Dec 24, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.30% | 27,252 |
| Dec 23, 2025 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | 0.72% | 119,660 |
| Dec 22, 2025 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -1.00% | 366,684 |
| Dec 21, 2025 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | -0.41% | 308,266 |
| Dec 18, 2025 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | 1.19% | 98,032 |
| Dec 17, 2025 | 1.73 | 1.73 | 1.66 | 1.68 | 1.68 | -3.22% | 157,511 |
| Dec 16, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.12% | 275,719 |
| Dec 15, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.23% | 167,566 |
| Dec 14, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.17% | 484,403 |
| Dec 11, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | - | 591,520 |
| Dec 10, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | - | 377,484 |
| Dec 9, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.12% | 633,440 |
| Dec 8, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.29% | 147,012 |
| Dec 7, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 0.06% | 256,543 |
| Dec 4, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | 0.12% | 799,564 |
| Dec 3, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.52% | 250,939 |
| Dec 2, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 0.75% | 502,214 |
| Dec 1, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -0.29% | 348,141 |
| Nov 30, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.46% | 321,251 |
| Nov 27, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.63% | 439,722 |
| Nov 26, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.69% | 301,932 |
| Nov 25, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.69% | 1,123,435 |
| Nov 24, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | -0.17% | 896,641 |
| Nov 23, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.06% | 372,137 |
| Nov 20, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.06% | 618,444 |
| Nov 19, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.23% | 878,638 |
| Nov 18, 2025 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | 0.29% | 931,877 |
| Nov 17, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 0.41% | 367,624 |
| Nov 16, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -0.53% | 458,812 |
| Nov 13, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 0.29% | 484,745 |
| Nov 12, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.47% | 786,524 |
| Nov 11, 2025 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.17% | 1,104,819 |
| Nov 10, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.41% | 363,742 |
| Nov 9, 2025 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | 0.70% | 647,839 |
| Nov 6, 2025 | 1.65 | 1.74 | 1.65 | 1.72 | 1.72 | 2.76% | 824,727 |
| Nov 5, 2025 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -3.25% | 768,529 |
| Nov 4, 2025 | 1.60 | 1.90 | 1.60 | 1.73 | 1.73 | 8.49% | 2,611,413 |
| Nov 3, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 3.11% | 831,073 |
| Nov 2, 2025 | 1.50 | 1.58 | 1.47 | 1.54 | 1.54 | 4.68% | 792,078 |
| Oct 30, 2025 | 1.42 | 1.49 | 1.42 | 1.47 | 1.47 | 4.10% | 362,305 |
| Oct 29, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 0.35% | 309,725 |
| Oct 28, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.64% | 140,648 |
| Oct 27, 2025 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -0.28% | 248,504 |
| Oct 26, 2025 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 0.79% | 184,678 |
| Oct 23, 2025 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -0.57% | 311,873 |
| Oct 22, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -0.07% | 322,080 |
| Oct 21, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | 0.07% | 286,248 |
| Oct 20, 2025 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 0.86% | 272,785 |
| Oct 19, 2025 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | -0.86% | 75,566 |
| Oct 16, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -1.68% | 437,189 |
| Oct 15, 2025 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | -0.35% | 307,485 |
| Oct 14, 2025 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | -0.35% | 95,138 |