Kuwait National Cinema Company (K.P.S.C) (KWSE:KCIN)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 1.388
0.00 (0.00%)
At close: Dec 4, 2025
KWSE:KCIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 12, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 500 |
| Oct 9, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.61% | 1 |
| Oct 8, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | - | 29,879 |
| Oct 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 30 |
| Oct 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | 44 |
| Oct 5, 2025 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | -3.20% | 20,002 |
| Oct 2, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | - | 10,979 |
| Oct 1, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | - | 410 |
| Sep 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 55 |
| Sep 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4.33% | 9 |
| Sep 15, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -4.15% | 4,310 |
| Sep 14, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | - | 346 |
| Sep 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 9, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | - | 1,465 |
| Sep 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 7, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | -0.09% | 18,001 |
| Sep 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.70% | 1 |
| Sep 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 1, 2025 | 1.16 | 1.16 | 1.11 | 1.15 | 1.15 | 3.60% | 28,959 |
| Aug 31, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -4.15% | 141 |
| Aug 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.19% | 2,899 |
| Aug 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 26, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 5.97% | 5,625 |
| Aug 25, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 0.09% | 2 |
| Aug 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | 538 |
| Aug 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 498 |
| Aug 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.36% | 70 |
| Aug 19, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.54% | 9,220 |
| Aug 18, 2025 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -4.17% | 4,282 |
| Aug 17, 2025 | 1.15 | 1.16 | 1.10 | 1.15 | 1.15 | 2.22% | 4,134 |
| Aug 14, 2025 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | -3.02% | 21,102 |
| Aug 13, 2025 | 1.12 | 1.16 | 1.08 | 1.16 | 1.16 | -1.11% | 594 |
| Aug 12, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | -0.17% | 102 |
| Aug 11, 2025 | 1.13 | 1.18 | 1.11 | 1.18 | 1.18 | 7.70% | 2,270 |
| Aug 10, 2025 | 1.12 | 1.13 | 1.09 | 1.09 | 1.09 | -3.62% | 1,160 |
| Aug 7, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 3.00% | 4,715 |
| Aug 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 5, 2025 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | -0.99% | 14,308 |
| Aug 4, 2025 | 1.09 | 1.12 | 1.06 | 1.11 | 1.11 | 1.65% | 10,414 |
| Aug 3, 2025 | 1.14 | 1.14 | 1.03 | 1.09 | 1.09 | -4.21% | 189,471 |
| Jul 31, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 790 |
| Jul 30, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 2,051 |
| Jul 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 27, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.23% | 1,494 |
| Jul 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,000 |
| Jul 21, 2025 | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | -0.59% | 6,182 |
| Jul 20, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 4.87% | 5,000 |
| Jul 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |