Skip to main content
Jazeera Airways K.S.C.P. (KWSE:JAZEERA)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
1.674
-0.019 (-1.12%)
At close: Apr 28, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.681.701.671.671.67-1.12%432,190
Apr 27, 20261.701.711.681.691.69-0.41%515,844
Apr 26, 20261.731.731.691.701.701.92%387,118
Apr 23, 20261.741.751.671.671.67-3.25%646,225
Apr 22, 20261.751.751.711.721.72-1.26%407,893
Apr 21, 20261.671.751.671.751.754.49%342,896
Apr 20, 20261.661.691.661.671.67-0.06%363,679
Apr 19, 20261.701.701.671.671.67-0.71%374,703
Apr 16, 20261.651.701.641.681.683.12%187,872
Apr 15, 20261.581.691.581.631.633.81%371,925
Apr 14, 20261.541.611.541.571.572.21%587,254
Apr 13, 20261.541.551.521.541.541.12%563,686
Apr 12, 20261.521.541.521.521.52-0.59%464,542
Apr 9, 20261.531.551.521.531.53-0.13%625,340
Apr 8, 20261.561.631.531.531.531.73%409,520
Apr 7, 20261.521.551.501.511.51-2.77%475,635
Apr 6, 20261.521.661.501.551.551.57%574,095
Apr 5, 20261.551.551.501.531.530.73%588,023
Apr 2, 20261.521.541.491.521.520.13%544,015
Apr 1, 20261.491.541.491.511.512.23%87,959
Mar 31, 20261.521.541.481.481.48-3.27%130,630
Mar 30, 20261.561.601.531.531.53-1.99%120,852
Mar 29, 20261.641.641.561.561.56-1.20%110,616
Mar 26, 20261.661.661.581.581.58-3.19%321,394
Mar 25, 20261.601.641.561.631.632.00%711,911
Mar 24, 20261.631.631.561.601.60-0.06%786,697
Mar 18, 20261.551.601.531.601.603.36%921,211
Mar 17, 20261.551.561.521.551.551.24%175,788
Mar 16, 20261.601.631.521.531.53-3.95%185,090
Mar 15, 20261.671.671.581.591.59-3.34%573,338
Mar 12, 20261.681.681.611.651.65-1.32%478,948
Mar 11, 20261.701.701.641.671.67-863,361
Mar 10, 20261.711.731.641.671.671.21%537,008
Mar 9, 20261.741.741.651.651.65-3.40%186,438
Mar 8, 20261.791.791.711.711.71-4.37%165,585
Mar 5, 20261.831.831.781.791.79-2.46%318,447
Mar 4, 20261.731.851.651.831.835.84%312,211
Mar 3, 20261.771.791.721.731.73-3.89%231,072
Mar 2, 20261.811.901.761.801.80-5.51%223,512
Feb 24, 20261.851.911.811.911.913.03%256,171
Feb 23, 20261.751.851.751.851.855.78%777,896
Feb 22, 20261.781.781.741.751.75-1.96%34,615
Feb 19, 20261.841.841.771.781.78-3.15%396,829
Feb 18, 20261.801.871.801.841.842.28%470,378
Feb 17, 20261.791.821.791.801.801.12%289,869
Feb 16, 20261.741.801.741.781.782.89%471,561
Feb 15, 20261.731.821.691.731.730.29%596,495
Feb 12, 20261.671.731.651.731.733.36%548,547
Feb 11, 20261.701.701.621.671.67-1.53%582,913
Feb 10, 20261.671.711.671.701.701.74%543,375
Feb 9, 20261.621.671.591.671.673.48%527,984
Feb 8, 20261.601.611.561.611.612.68%452,442
Feb 5, 20261.601.631.561.571.57-3.51%583,307
Feb 4, 20261.631.651.611.631.63-0.37%469,068
Feb 3, 20261.641.651.591.631.63-1.15%461,595
Feb 2, 20261.571.651.571.651.655.57%238,551
Feb 1, 20261.571.591.551.561.560.97%685,004
Jan 29, 20261.561.581.551.551.55-1.53%35,313
Jan 28, 20261.561.581.561.571.570.90%11,079
Jan 27, 20261.561.571.551.561.562.43%67,527
Jan 26, 20261.591.591.521.521.52-3.73%49,870
Jan 25, 20261.571.591.551.581.580.83%10,542
Jan 22, 20261.561.591.531.571.57-2.43%29,173
Jan 21, 20261.531.611.531.611.615.04%96,624
Jan 20, 20261.561.561.531.531.531.39%24,399
Jan 19, 20261.561.601.511.511.51-0.46%150,919
Jan 15, 20261.551.571.521.521.52-2.26%13,064
Jan 14, 20261.581.581.531.551.55-1.40%35,852
Jan 13, 20261.611.611.531.571.57-1.13%33,135
Jan 12, 20261.611.611.561.591.59-1.55%38,465
Jan 11, 20261.631.631.601.621.620.94%6,762
Jan 8, 20261.631.631.601.601.60-2.02%43,938
Jan 7, 20261.601.631.601.631.630.25%36,306
Jan 6, 20261.631.631.621.631.63-0.61%14,288
Jan 5, 20261.641.641.611.641.641.80%17,362
Jan 4, 20261.641.641.601.611.61-0.98%4,925
Dec 31, 20251.631.681.601.631.63-0.06%94,980
Dec 30, 20251.681.681.621.631.63-3.15%16,538
Dec 29, 20251.671.681.671.681.68-0.30%98,609
Dec 28, 20251.691.691.671.691.69-0.24%14,818
Dec 25, 20251.691.691.671.691.690.24%29,792
Dec 24, 20251.701.701.681.691.69-0.30%27,252
Dec 23, 20251.691.691.671.691.690.72%119,660
Dec 22, 20251.691.691.661.681.68-1.00%366,684
Dec 21, 20251.701.701.651.701.70-0.41%308,266
Dec 18, 20251.721.721.681.701.701.19%98,032
Dec 17, 20251.731.731.661.681.68-3.22%157,511
Dec 16, 20251.731.741.731.741.740.12%275,719
Dec 15, 20251.741.741.741.741.740.23%167,566
Dec 14, 20251.741.741.731.731.73-0.17%484,403
Dec 11, 20251.741.741.731.741.74-591,520
Dec 10, 20251.741.741.731.741.74-377,484
Dec 9, 20251.741.741.741.741.74-0.12%633,440
Dec 8, 20251.741.741.731.741.740.29%147,012
Dec 7, 20251.741.741.731.731.730.06%256,543
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