Kuwait National Cinema Company (K.P.S.C) (KWSE:KCIN)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 1.405
0.00 (0.00%)
At close: Mar 8, 2026
KWSE:KCIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Mar 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Mar 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.36% | 4,000 |
| Mar 3, 2026 | 1.45 | 1.45 | 1.35 | 1.44 | 1.44 | 3.15% | 6,039 |
| Mar 2, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | -2.11% | 12,731 |
| Feb 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.00% | 10 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.40% | 1 |
| Feb 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 6.79% | 1 |
| Feb 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 18, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -6.48% | 1,010 |
| Feb 17, 2026 | 1.43 | 1.50 | 1.36 | 1.50 | 1.50 | -0.27% | 22,147 |
| Feb 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 15, 2026 | 1.50 | 1.50 | 1.42 | 1.50 | 1.50 | 7.07% | 3,002 |
| Feb 12, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | 0.07% | 6,116 |
| Feb 11, 2026 | 1.43 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 80,999 |
| Feb 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.54% | 1 |
| Feb 9, 2026 | 1.43 | 1.50 | 1.42 | 1.49 | 1.49 | -0.40% | 11,031 |
| Feb 8, 2026 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 5.20% | 8,097 |
| Feb 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Feb 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Feb 3, 2026 | 1.39 | 1.42 | 1.36 | 1.42 | 1.42 | - | 67 |
| Feb 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Feb 1, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 29, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 2,007 |
| Jan 28, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.94% | 61 |
| Jan 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.13% | 1,102 |
| Jan 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 15, 2026 | 1.59 | 1.59 | 1.41 | 1.50 | 1.50 | 2.11% | 13 |
| Jan 14, 2026 | 1.59 | 1.59 | 1.41 | 1.47 | 1.47 | -3.99% | 24,903 |
| Jan 13, 2026 | 1.61 | 1.64 | 1.48 | 1.53 | 1.53 | -1.29% | 1,102 |
| Jan 12, 2026 | 1.58 | 1.59 | 1.42 | 1.55 | 1.55 | 5.95% | 11,773 |
| Jan 11, 2026 | 1.46 | 1.60 | 1.46 | 1.46 | 1.46 | 0.07% | 1,399 |
| Jan 8, 2026 | 1.46 | 1.60 | 1.44 | 1.46 | 1.46 | - | 9,602 |
| Jan 7, 2026 | 1.46 | 1.60 | 1.46 | 1.46 | 1.46 | -3.82% | 17,001 |
| Jan 6, 2026 | 1.64 | 1.64 | 1.45 | 1.52 | 1.52 | -4.94% | 1,013 |
| Jan 5, 2026 | 1.55 | 1.63 | 1.43 | 1.60 | 1.60 | -2.20% | 11,375 |
| Jan 4, 2026 | 1.64 | 1.64 | 1.43 | 1.64 | 1.64 | 9.00% | 1,115 |
| Dec 31, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 28, 2025 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 1.42% | 4,900 |
| Dec 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 5.04% | 10 |
| Dec 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Dec 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Dec 22, 2025 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -0.07% | 2,057 |
| Dec 21, 2025 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | 0.14% | 3 |
| Dec 18, 2025 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | 1.01% | 2,432 |
| Dec 17, 2025 | 1.49 | 1.50 | 1.39 | 1.39 | 1.39 | -1.55% | 5,052 |
| Dec 16, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Dec 15, 2025 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | 4.51% | 1,022 |
| Dec 14, 2025 | 1.50 | 1.50 | 1.35 | 1.35 | 1.35 | -1.53% | 3,001 |
| Dec 11, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -1.01% | 2,134 |
| Dec 10, 2025 | 1.39 | 1.39 | 1.34 | 1.39 | 1.39 | -0.07% | 5,011 |
| Dec 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.14% | 5,040 |
| Dec 8, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 5,000 |
| Dec 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 4,080 |
| Dec 4, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 2, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.22% | 18 |
| Dec 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 30, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -0.22% | 1,010 |
| Nov 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 26, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 25, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | - | 2 |
| Nov 24, 2025 | 1.39 | 1.39 | 1.32 | 1.39 | 1.39 | 2.81% | 10,570 |
| Nov 23, 2025 | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | 0.75% | 9,509 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | 1.52% | 24,464 |
| Nov 19, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Nov 18, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 3.13% | 5,755 |
| Nov 17, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -8.38% | 6,999 |
| Nov 16, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 0.50% | 14,802 |
| Nov 13, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 12, 2025 | 1.39 | 1.39 | 1.33 | 1.39 | 1.39 | 0.72% | 5,603 |
| Nov 11, 2025 | 1.39 | 1.40 | 1.32 | 1.38 | 1.38 | 2.22% | 4,751 |
| Nov 10, 2025 | 1.39 | 1.39 | 1.32 | 1.35 | 1.35 | -2.10% | 4,090 |
| Nov 9, 2025 | 1.28 | 1.40 | 1.27 | 1.38 | 1.38 | 8.16% | 8,696 |
| Nov 6, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 5, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | -1.24% | 201 |
| Nov 4, 2025 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 0.86% | 1,501 |
| Nov 3, 2025 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | -0.85% | 212 |
| Nov 2, 2025 | 1.30 | 1.30 | 1.18 | 1.29 | 1.29 | 8.40% | 5,657 |
| Oct 30, 2025 | 1.25 | 1.30 | 1.19 | 1.19 | 1.19 | -3.17% | 46,253 |
| Oct 29, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 28, 2025 | 1.19 | 1.23 | 1.17 | 1.23 | 1.23 | -1.36% | 12,941 |
| Oct 27, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 0.97% | 3,001 |
| Oct 26, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 23, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.16% | 1,337 |
| Oct 22, 2025 | 1.22 | 1.24 | 1.16 | 1.24 | 1.24 | 2.23% | 1,044 |
| Oct 21, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.77% | 17,503 |
| Oct 20, 2025 | 1.18 | 1.19 | 1.13 | 1.19 | 1.19 | 0.76% | 10,002 |
| Oct 19, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | - | 915 |
| Oct 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 15, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 14, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 0.08% | 101 |
| Oct 13, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.90% | 8,741 |