Skip to main content
Kuwait Business Town Real Estate Company - KPSC (KWSE:KBT)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0995
+0.0011 (1.12%)
At close: Apr 27, 2026

KWSE:KBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.100.100.100.100.10-0.50%4,821,510
Apr 27, 20260.100.100.100.100.101.12%11,013,900
Apr 26, 20260.100.110.100.100.10-2.48%27,035,520
Apr 23, 20260.090.100.090.100.107.80%32,883,750
Apr 22, 20260.090.100.090.090.090.11%16,684,980
Apr 21, 20260.090.090.090.090.090.65%2,724,201
Apr 20, 20260.090.100.090.090.09-1.28%7,660,479
Apr 19, 20260.090.100.090.090.092.28%14,305,990
Apr 16, 20260.090.090.090.090.09-0.33%5,694,183
Apr 15, 20260.090.090.090.090.092.56%10,036,470
Apr 14, 20260.090.100.090.090.091.69%34,021,300
Apr 13, 20260.080.090.080.090.0910.49%40,671,930
Apr 12, 20260.080.080.080.080.082.96%11,683,510
Apr 9, 20260.080.080.080.080.08-0.64%721,054
Apr 8, 20260.080.080.080.080.083.30%3,381,031
Apr 7, 20260.080.080.080.080.08-0.52%1,189,648
Apr 6, 20260.070.080.070.080.082.28%3,218,521
Apr 5, 20260.070.070.070.070.07-0.27%724,045
Apr 2, 20260.080.080.070.070.07-1.06%1,319,064
Apr 1, 20260.080.080.070.080.082.17%2,175,988
Mar 31, 20260.080.080.070.070.07-2.89%1,443,044
Mar 30, 20260.080.080.080.080.08-0.78%1,132,390
Mar 29, 20260.080.080.080.080.08-2.91%1,249,381
Mar 26, 20260.080.080.080.080.080.13%325,156
Mar 25, 20260.080.080.080.080.08-0.75%385,264
Mar 24, 20260.080.080.080.080.08-0.75%1,693,423
Mar 18, 20260.080.080.080.080.081.39%773,035
Mar 17, 20260.080.080.080.080.08-1.13%817,924
Mar 16, 20260.080.080.080.080.08-379,255
Mar 15, 20260.080.080.080.080.08-817,676
Mar 12, 20260.080.080.080.080.08-1.36%1,096,443
Mar 11, 20260.080.080.080.080.08-1,008,723
Mar 10, 20260.080.080.080.080.083.85%1,974,003
Mar 9, 20260.080.080.080.080.08-0.51%310,042
Mar 8, 20260.080.080.080.080.08-407,702
Mar 5, 20260.080.080.080.080.083.84%1,528,659
Mar 4, 20260.080.080.080.080.08-0.53%1,128,868
Mar 3, 20260.080.080.070.080.081.61%873,186
Mar 2, 20260.080.080.070.070.07-5.92%2,364,576
Feb 24, 20260.080.080.080.080.080.25%1,973,346
Feb 23, 20260.080.080.080.080.08-0.75%942,631
Feb 22, 20260.080.080.080.080.08-1.48%1,255,976
Feb 19, 20260.080.080.080.080.08-1.34%1,118,167
Feb 18, 20260.080.080.080.080.08-339,765
Feb 17, 20260.080.080.080.080.08-0.97%1,032,934
Feb 16, 20260.080.080.080.080.080.24%885,098
Feb 15, 20260.080.080.080.080.08-0.12%785,399
Feb 12, 20260.080.080.080.080.08-0.72%1,569,482
Feb 11, 20260.080.080.080.080.08-0.60%899,671
Feb 10, 20260.090.090.080.080.08-2.89%3,001,382
Feb 9, 20260.090.090.090.090.09-1.93%4,418,569
Feb 8, 20260.080.090.080.090.099.58%20,673,350
Feb 5, 20260.080.080.080.080.08-0.74%1,451,468
Feb 4, 20260.080.080.080.080.08-0.61%1,915,224
Feb 3, 20260.080.080.080.080.081.88%3,248,724
Feb 2, 20260.080.080.080.080.08-2,033,096
Feb 1, 20260.080.080.080.080.08-0.37%3,157,588
Jan 29, 20260.080.080.080.080.08-3.25%1,840,501
Jan 28, 20260.090.090.080.080.08-1.31%678,847
Jan 27, 20260.090.090.080.080.080.12%677,985
Jan 26, 20260.090.090.080.080.08-3.00%1,192,576
Jan 25, 20260.090.090.090.090.09-3.78%2,316,107
Jan 22, 20260.090.090.090.090.090.11%1,481,062
Jan 21, 20260.090.090.090.090.093.21%3,085,598
Jan 20, 20260.090.090.090.090.090.11%851,930
Jan 19, 20260.090.090.090.090.091.28%919,592
Jan 15, 20260.090.090.080.090.09-2.72%906,763
Jan 14, 20260.090.090.090.090.090.34%832,938
Jan 13, 20260.080.090.080.090.095.26%1,346,558
Jan 12, 20260.090.090.080.080.08-5.00%1,966,630
Jan 11, 20260.090.090.090.090.09-1.01%1,725,354
Jan 8, 20260.090.090.090.090.09-2.95%2,289,417
Jan 7, 20260.090.090.090.090.09-1.51%2,519,392
Jan 6, 20260.100.100.090.090.09-2.11%920,406
Jan 5, 20260.100.100.090.100.10-1.04%866,009
Jan 4, 20260.100.100.100.100.10-0.62%282,659
Dec 31, 20250.100.100.100.100.101.36%941,989
Dec 30, 20250.100.100.090.100.10-2.26%1,711,049
Dec 29, 20250.100.100.100.100.10-0.51%539,469
Dec 28, 20250.100.100.100.100.10-0.51%578,637
Dec 25, 20250.100.100.100.100.10-0.71%757,752
Dec 24, 20250.100.100.100.100.10-0.40%885,470
Dec 23, 20250.100.100.100.100.100.40%955,280
Dec 22, 20250.100.100.100.100.10-0.20%246,199
Dec 21, 20250.100.100.100.100.100.51%742,085
Dec 18, 20250.100.100.100.100.10-1.59%1,431,728
Dec 17, 20250.100.100.100.100.100.10%731,371
Dec 16, 20250.100.100.100.100.10-1.57%2,175,381
Dec 15, 20250.100.100.100.100.10-0.97%2,635,853
Dec 14, 20250.100.100.100.100.100.98%3,222,981
Dec 11, 20250.100.100.100.100.101.09%3,875,637
Dec 10, 20250.100.100.100.100.10-1.08%3,834,831
Dec 9, 20250.100.100.100.100.10-0.97%6,989,105
Dec 8, 20250.100.100.100.100.103.83%11,581,220
Dec 7, 20250.100.100.100.100.100.20%3,190,692
Dec 4, 20250.100.100.100.100.102.80%3,779,575
Dec 3, 20250.090.100.090.100.101.48%1,224,010
Dec 2, 20250.100.100.090.090.09-2.37%1,668,422
Dec 1, 20250.100.100.100.100.10-1.22%2,547,207
Nov 30, 20250.100.100.100.100.10-1,588,357