Kuwait Business Town Real Estate Company - KPSC (KWSE:KBT)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.0990
+0.0027 (2.80%)
At close: Dec 4, 2025
KWSE:KBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.80% | 3,779,575 |
| Dec 3, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.48% | 1,224,010 |
| Dec 2, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.37% | 1,668,422 |
| Dec 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.22% | 2,547,207 |
| Nov 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,588,357 |
| Nov 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.20% | 1,626,939 |
| Nov 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.92% | 1,569,864 |
| Nov 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,343,509 |
| Nov 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.31% | 1,362,381 |
| Nov 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | 2,771,540 |
| Nov 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.50% | 1,625,389 |
| Nov 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.20% | 5,351,783 |
| Nov 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.20% | 11,723,570 |
| Nov 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,902,225 |
| Nov 16, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.83% | 5,216,182 |
| Nov 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 2,679,926 |
| Nov 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,277,881 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 1,871,529 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 3,238,651 |
| Nov 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 2,198,014 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 2,098,268 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,947,199 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 6,556,917 |
| Nov 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.42% | 13,750,320 |
| Nov 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.61% | 21,865,130 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 3,145,557 |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,425,968 |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 3,198,462 |
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 3,151,774 |
| Oct 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 5,167,022 |
| Oct 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.80% | 6,454,364 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,777,615 |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 4,615,554 |
| Oct 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,243,889 |
| Oct 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,434,983 |
| Oct 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 9,282,090 |
| Oct 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 9,998,726 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.75% | 6,939,047 |
| Oct 13, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 19,030,610 |
| Oct 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 17,507,200 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 11,734,610 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 28,735,770 |
| Oct 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 44,597,090 |
| Oct 6, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.67% | 50,191,380 |
| Oct 5, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.88% | 9,821,150 |
| Oct 2, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 7,816,063 |
| Oct 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.89% | 6,528,602 |
| Sep 30, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.91% | 14,349,260 |
| Sep 29, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 5,671,015 |
| Sep 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.96% | 10,971,210 |
| Sep 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 6,418,210 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 6,375,603 |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | 6,713,357 |
| Sep 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 5,762,418 |
| Sep 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | 6,581,381 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | 4,370,962 |
| Sep 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 4,853,867 |
| Sep 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,658,563 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,059,616 |
| Sep 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 10,178,940 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,794,847 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.60% | 21,073,950 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 6.73% | 29,164,970 |
| Sep 8, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.96% | 13,463,210 |
| Sep 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | 3,675,834 |
| Sep 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,028,800 |
| Sep 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 5,355,098 |
| Sep 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,146,562 |
| Aug 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 5,890,215 |
| Aug 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.96% | 4,764,712 |
| Aug 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 4,657,603 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.80% | 21,278,260 |
| Aug 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 11,671,120 |
| Aug 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 11,857,920 |
| Aug 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 5,499,508 |
| Aug 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 3,327,431 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 7,829,042 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 6,575,982 |
| Aug 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,494,554 |
| Aug 14, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 9,525,755 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,171,962 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 7,587,559 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 8,170,052 |
| Aug 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 19,365,930 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 1,801,377 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,268,908 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 4,127,212 |
| Aug 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 15,011,950 |
| Aug 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 5,141,886 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 4,487,576 |
| Jul 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.70% | 14,680,530 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 4,868,538 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 6,087,072 |
| Jul 27, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 5,794,083 |
| Jul 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 7,716,929 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 4,390,930 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 8,474,619 |
| Jul 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 17,384,450 |
| Jul 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 3.64% | 28,386,820 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 9,741,357 |