Skip to main content
KAMCO Investment Company K.S.C.P. (KWSE:KAMCO)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.221
+0.001 (0.45%)
At close: Dec 4, 2025

KWSE:KAMCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.220.220.210.220.220.45%6,976,789
Dec 3, 20250.210.220.210.220.225.26%9,547,190
Dec 2, 20250.200.210.200.210.212.96%19,287,920
Dec 1, 20250.200.200.190.200.203.57%7,569,165
Nov 30, 20250.190.200.190.200.203.16%6,394,187
Nov 27, 20250.190.190.190.190.191.06%7,047,797
Nov 26, 20250.180.190.180.190.193.87%8,967,807
Nov 25, 20250.190.190.180.180.18-4.74%20,400,300
Nov 24, 20250.180.190.180.190.197.34%15,502,790
Nov 23, 20250.210.210.170.180.18-14.49%19,444,330
Nov 20, 20250.190.210.190.210.218.38%16,297,950
Nov 19, 20250.180.200.180.190.194.95%25,364,750
Nov 18, 20250.170.180.160.180.189.64%15,675,130
Nov 17, 20250.150.170.150.170.1710.67%14,898,410
Nov 16, 20250.160.160.150.150.15-6.83%1,851,496
Nov 13, 20250.170.170.160.160.16-2.42%2,871,257
Nov 12, 20250.170.170.160.170.17-1,169,194
Nov 11, 20250.170.170.160.170.17-0.60%1,354,097
Nov 10, 20250.170.170.160.170.170.61%570,005
Nov 9, 20250.170.170.160.170.17-0.60%437,548
Nov 6, 20250.170.170.170.170.17-1.19%1,218,418
Nov 5, 20250.170.170.170.170.171.20%1,049,345
Nov 4, 20250.170.170.160.170.17-3.49%2,895,758
Nov 3, 20250.180.180.170.170.17-3.91%5,154,480
Nov 2, 20250.180.180.180.180.18-1,489,551
Oct 30, 20250.180.180.180.180.182.29%1,666,654
Oct 29, 20250.180.180.180.180.18-2.23%3,172,266
Oct 28, 20250.180.180.180.180.18-0.56%1,016,174
Oct 27, 20250.180.180.180.180.180.56%4,080,568
Oct 26, 20250.180.180.180.180.181.13%1,028,861
Oct 23, 20250.180.180.170.180.18-2,539,261
Oct 22, 20250.180.180.180.180.18-2.75%1,666,844
Oct 21, 20250.170.180.170.180.187.69%16,838,010
Oct 20, 20250.160.170.160.170.174.32%6,483,933
Oct 19, 20250.160.160.160.160.16-1,103,276
Oct 16, 20250.160.170.160.160.16-1.22%776,787
Oct 15, 20250.170.170.160.160.16-0.61%1,511,480
Oct 14, 20250.160.170.160.170.17-0.60%10,865,600
Oct 13, 20250.170.170.160.170.170.61%1,120,559
Oct 12, 20250.170.170.160.170.17-3.51%5,416,159
Oct 9, 20250.170.180.170.170.17-1.72%1,865,503
Oct 8, 20250.180.180.170.170.17-1.69%5,719,535
Oct 7, 20250.150.180.150.180.1814.19%11,824,410
Oct 6, 20250.160.160.150.160.16-0.64%2,274,453
Oct 5, 20250.160.160.160.160.16-2.50%647,586
Oct 2, 20250.160.160.160.160.160.63%506,210
Oct 1, 20250.150.160.150.160.163.25%1,759,810
Sep 30, 20250.150.160.150.150.151.32%1,903,286
Sep 29, 20250.150.150.150.150.15-0.65%367,177
Sep 28, 20250.150.150.150.150.152.68%35,358
Sep 25, 20250.150.150.150.150.15-3.25%1,743,195
Sep 24, 20250.160.160.150.150.15-1.91%3,129,530
Sep 23, 20250.160.160.150.160.161.29%527,614
Sep 22, 20250.160.160.160.160.16-3.13%555,465
Sep 21, 20250.160.160.160.160.160.63%760,198
Sep 18, 20250.160.160.160.160.16-3.64%1,380,644
Sep 17, 20250.170.170.160.170.17-551,844
Sep 16, 20250.160.170.160.170.172.48%2,653,907
Sep 15, 20250.160.160.160.160.160.63%1,497,106
Sep 14, 20250.160.160.160.160.161.27%551,012
Sep 11, 20250.150.160.150.160.161.28%339,866
Sep 10, 20250.150.160.150.160.163.31%1,797,856
Sep 9, 20250.150.150.150.150.15-0.66%763,750
Sep 8, 20250.150.150.150.150.15-727,498
Sep 7, 20250.150.150.150.150.152.01%510
Sep 3, 20250.150.150.150.150.15-0.67%8,959
Sep 2, 20250.150.150.150.150.151.35%67,112
Sep 1, 20250.150.150.150.150.15-0.67%26,896
Aug 31, 20250.150.150.150.150.15-1.32%238,474
Aug 28, 20250.150.150.150.150.15-2.58%83,414
Aug 27, 20250.150.160.150.160.16-29,418
Aug 26, 20250.150.160.150.160.16-0.64%17,627
Aug 25, 20250.160.160.160.160.16-1.27%513,886
Aug 24, 20250.160.160.160.160.16-1.86%323,281
Aug 21, 20250.160.160.160.160.161.90%3,111,248
Aug 20, 20250.160.160.160.160.16-0.63%1,593,923
Aug 19, 20250.160.160.160.160.16-0.63%2,485,400
Aug 18, 20250.160.170.160.160.16-2.44%1,337,681
Aug 17, 20250.160.170.160.160.161.23%1,736,413
Aug 14, 20250.170.170.160.160.16-2.41%1,632,797
Aug 13, 20250.170.170.160.170.172.47%4,370,595
Aug 12, 20250.160.170.160.160.16-2.99%1,397,670
Aug 11, 20250.170.180.170.170.17-1.18%2,671,178
Aug 10, 20250.170.170.160.170.17-0.59%1,786,894
Aug 7, 20250.170.170.170.170.173.66%1,846,636
Aug 6, 20250.160.170.160.160.164.46%2,643,558
Aug 5, 20250.160.160.160.160.16-1.26%703,607
Aug 4, 20250.160.160.160.160.16-144,500
Aug 3, 20250.160.160.160.160.160.63%157,519
Jul 31, 20250.160.160.160.160.16-3.07%1,561,647
Jul 30, 20250.160.170.160.160.163.82%3,361,698
Jul 29, 20250.160.160.160.160.16-707,850
Jul 28, 20250.160.160.150.160.16-0.63%1,308,936
Jul 27, 20250.160.160.160.160.16-1.25%1,867,485
Jul 24, 20250.160.160.160.160.160.63%1,565,700
Jul 23, 20250.160.160.150.160.16-0.63%5,569,322
Jul 22, 20250.160.160.150.160.163.23%3,157,963
Jul 21, 20250.160.160.150.160.16-2,121,082
Jul 20, 20250.150.160.150.160.161.97%1,500,962
Jul 17, 20250.140.160.140.150.155.56%4,631,462