Skip to main content
Jazeera Airways K.S.C.P. (KWSE:JAZEERA)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
1.731
+0.002 (0.12%)
At close: Dec 4, 2025

Jazeera Airways K.S.C.P. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.731.741.731.731.730.12%799,564
Dec 3, 20251.741.741.731.731.73-0.52%250,939
Dec 2, 20251.721.741.721.741.740.75%502,214
Dec 1, 20251.731.731.721.731.73-0.29%348,141
Nov 30, 20251.721.731.721.731.730.46%321,251
Nov 27, 20251.741.741.721.721.72-0.63%439,722
Nov 26, 20251.751.751.721.731.73-0.69%301,932
Nov 25, 20251.721.751.721.751.751.69%1,123,435
Nov 24, 20251.721.731.721.721.72-0.17%896,641
Nov 23, 20251.721.721.721.721.72-0.06%372,137
Nov 20, 20251.721.731.711.721.72-0.06%618,444
Nov 19, 20251.721.721.711.721.720.23%878,638
Nov 18, 20251.721.721.701.721.720.29%931,877
Nov 17, 20251.721.721.711.711.710.41%367,624
Nov 16, 20251.711.711.701.711.71-0.53%458,812
Nov 13, 20251.721.721.711.711.710.29%484,745
Nov 12, 20251.721.721.701.711.71-0.47%786,524
Nov 11, 20251.731.741.711.721.72-0.17%1,104,819
Nov 10, 20251.731.731.711.721.72-0.41%363,742
Nov 9, 20251.711.731.691.731.730.70%647,839
Nov 6, 20251.651.741.651.721.722.76%824,727
Nov 5, 20251.731.731.661.671.67-3.25%768,529
Nov 4, 20251.601.901.601.731.738.49%2,611,413
Nov 3, 20251.561.601.561.591.593.11%831,073
Nov 2, 20251.501.581.471.541.544.68%792,078
Oct 30, 20251.421.491.421.471.474.10%362,305
Oct 29, 20251.421.421.401.421.420.35%309,725
Oct 28, 20251.411.411.401.411.410.64%140,648
Oct 27, 20251.411.431.401.401.40-0.28%248,504
Oct 26, 20251.391.421.391.411.410.79%184,678
Oct 23, 20251.411.421.391.391.39-0.57%311,873
Oct 22, 20251.431.431.391.401.40-0.07%322,080
Oct 21, 20251.431.431.401.401.400.07%286,248
Oct 20, 20251.391.421.381.401.400.86%272,785
Oct 19, 20251.401.431.391.391.39-0.86%75,566
Oct 16, 20251.441.441.401.401.40-1.68%437,189
Oct 15, 20251.431.461.421.431.43-0.35%307,485
Oct 14, 20251.441.471.431.431.43-0.35%95,138
Oct 13, 20251.481.491.441.441.44-2.84%383,040
Oct 12, 20251.401.491.401.481.484.90%414,192
Oct 9, 20251.401.421.391.411.410.36%397,402
Oct 8, 20251.381.421.381.401.40-0.43%386,312
Oct 7, 20251.421.421.401.411.410.36%1,107,006
Oct 6, 20251.391.421.391.411.410.93%785,710
Oct 5, 20251.351.401.351.391.391.98%419,786
Oct 2, 20251.381.381.361.371.370.29%261,214
Oct 1, 20251.381.381.361.361.36-1.38%294,301
Sep 30, 20251.341.391.341.381.383.37%290,890
Sep 29, 20251.361.371.331.341.340.38%240,383
Sep 28, 20251.371.381.331.331.33-2.71%379,791
Sep 25, 20251.381.381.331.371.370.89%447,764
Sep 24, 20251.391.391.361.361.36-2.24%248,074
Sep 23, 20251.331.391.331.391.393.36%442,243
Sep 22, 20251.341.351.331.341.340.30%359,096
Sep 21, 20251.341.341.331.341.340.53%320,243
Sep 18, 20251.341.341.331.331.33-364,535
Sep 17, 20251.341.341.321.331.33-0.45%527,665
Sep 16, 20251.341.341.331.341.34-352,779
Sep 15, 20251.341.341.331.341.340.23%474,835
Sep 14, 20251.331.341.331.331.331.21%465,744
Sep 11, 20251.321.341.321.321.320.08%399,935
Sep 10, 20251.321.341.311.321.320.08%420,750
Sep 9, 20251.341.341.301.321.32-1.13%452,643
Sep 8, 20251.341.351.331.331.33-1.12%376,729
Sep 7, 20251.351.351.341.351.350.30%359,945
Sep 3, 20251.371.371.341.341.34-0.15%229,108
Sep 2, 20251.401.401.341.341.34-3.10%301,134
Sep 1, 20251.401.401.391.391.39-0.50%129,873
Aug 31, 20251.391.401.391.391.390.14%167,022
Aug 28, 20251.391.401.391.391.390.07%264,855
Aug 27, 20251.401.411.391.391.39-0.36%213,455
Aug 26, 20251.401.401.401.401.40-236,743
Aug 25, 20251.411.411.391.401.40-0.36%94,389
Aug 24, 20251.391.411.391.401.400.86%264,830
Aug 21, 20251.401.401.381.391.39-0.64%326,658
Aug 20, 20251.421.421.401.401.40-0.57%611,770
Aug 19, 20251.401.421.401.411.410.29%907,375
Aug 18, 20251.421.421.401.401.400.07%553,288
Aug 17, 20251.421.421.391.401.40-862,833
Aug 14, 20251.411.441.391.401.40-0.71%527,347
Aug 13, 20251.371.421.371.411.413.68%1,464,883
Aug 12, 20251.421.421.361.361.36-4.83%1,379,610
Aug 11, 20251.381.441.381.431.433.55%385,019
Aug 10, 20251.381.381.361.381.380.73%404,076
Aug 7, 20251.361.371.351.371.371.48%631,313
Aug 6, 20251.371.371.351.351.35-1.32%474,939
Aug 5, 20251.361.381.341.371.370.81%211,410
Aug 4, 20251.371.381.361.361.36-0.22%384,442
Aug 3, 20251.361.371.351.361.360.59%187,841
Jul 31, 20251.351.361.341.351.35-0.22%145,253
Jul 30, 20251.371.381.341.361.36-1.95%342,531
Jul 29, 20251.361.381.361.381.381.10%353,505
Jul 28, 20251.381.381.351.371.37-1.23%179,710
Jul 27, 20251.401.401.351.381.38-0.29%145,893
Jul 24, 20251.411.441.361.391.39-0.86%1,205,682
Jul 23, 20251.421.421.381.401.40-1.41%282,097
Jul 22, 20251.431.441.401.421.42-0.98%267,292
Jul 21, 20251.431.451.431.431.43-1.10%200,487
Jul 20, 20251.471.471.421.451.452.04%189,690
Jul 17, 20251.451.451.411.421.42-0.91%175,140