Skip to main content
Kuwait National Cinema Company (K.P.S.C) (KWSE:KCIN)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
1.319
+0.019 (1.46%)
At close: Apr 28, 2026

KWSE:KCIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.321.321.321.321.321.46%1
Apr 27, 20261.301.301.301.301.30-1.59%100
Apr 26, 20261.301.321.261.321.32-0.68%7,602
Apr 23, 20261.301.331.241.331.33-2.56%25,135
Apr 22, 20261.351.371.291.371.3710.98%1,551
Apr 21, 20261.301.301.221.231.23-8.82%26,879
Apr 20, 20261.351.351.351.351.35-1.17%8
Apr 19, 20261.371.371.371.371.37--
Apr 16, 20261.341.371.281.371.3711.89%893
Apr 15, 20261.351.351.171.221.22-0.73%1,113
Apr 14, 20261.361.361.231.231.23-0.73%1,101
Apr 13, 20261.371.371.241.241.24-5.06%4,901
Apr 12, 20261.371.371.301.301.220.08%1,202
Apr 9, 20261.371.371.301.301.22-4.12%711
Apr 8, 20261.361.361.361.361.28-0.88%14
Apr 7, 20261.301.371.261.371.29-3,350
Apr 6, 20261.371.371.371.371.29--
Apr 5, 20261.381.381.371.371.296.28%11
Apr 2, 20261.381.381.221.291.212.71%69
Apr 1, 20261.381.381.261.261.18-0.32%1,175
Mar 31, 20261.271.391.261.261.18-0.16%19,967
Mar 30, 20261.311.311.261.261.18-8.15%6,087
Mar 29, 20261.271.501.251.371.294.17%36,016
Mar 26, 20261.391.391.251.321.244.52%2,203
Mar 25, 20261.481.501.261.261.18-6.31%30,121
Mar 24, 20261.421.421.351.351.264.50%501
Mar 18, 20261.491.491.291.291.21-4.87%601
Mar 17, 20261.431.431.361.361.27-9.61%600
Mar 16, 20261.451.501.451.501.414.46%103
Mar 15, 20261.441.441.441.441.35--
Mar 12, 20261.441.441.441.441.35--
Mar 11, 20261.401.441.401.441.352.14%6,408
Mar 10, 20261.411.411.411.411.32--
Mar 9, 20261.411.411.411.411.32--
Mar 8, 20261.411.411.411.411.32--
Mar 5, 20261.411.411.411.411.32--
Mar 4, 20261.411.411.411.411.32-2.36%4,000
Mar 3, 20261.451.451.351.441.353.15%6,039
Mar 2, 20261.351.401.351.401.31-2.11%12,731
Feb 24, 20261.431.431.431.431.34-5.00%10
Feb 23, 20261.501.501.501.501.410.40%1
Feb 22, 20261.491.491.491.491.406.79%1
Feb 19, 20261.401.401.401.401.31--
Feb 18, 20261.421.421.401.401.31-6.48%1,010
Feb 17, 20261.431.501.361.501.40-0.27%22,147
Feb 16, 20261.501.501.501.501.41--
Feb 15, 20261.501.501.421.501.417.07%3,002
Feb 12, 20261.501.501.401.401.320.07%6,116
Feb 11, 20261.431.501.401.401.31-6.67%80,999
Feb 10, 20261.501.501.501.501.410.54%1
Feb 9, 20261.431.501.421.491.40-0.40%11,031
Feb 8, 20261.421.501.421.501.415.20%8,097
Feb 5, 20261.421.421.421.421.34--
Feb 4, 20261.421.421.421.421.34--
Feb 3, 20261.391.421.361.421.34-67
Feb 2, 20261.421.421.421.421.34--
Feb 1, 20261.421.421.421.421.34--
Jan 29, 20261.421.421.421.421.34-2,007
Jan 28, 20261.421.421.421.421.34-4.94%61
Jan 27, 20261.501.501.501.501.41--
Jan 26, 20261.501.501.501.501.41-0.13%1,102
Jan 25, 20261.501.501.501.501.41--
Jan 22, 20261.501.501.501.501.41--
Jan 21, 20261.501.501.501.501.41--
Jan 20, 20261.501.501.501.501.41--
Jan 19, 20261.501.501.501.501.41--
Jan 15, 20261.591.591.411.501.412.11%13
Jan 14, 20261.591.591.411.471.38-3.99%24,903
Jan 13, 20261.611.641.481.531.44-1.29%1,102
Jan 12, 20261.581.591.421.551.455.95%11,773
Jan 11, 20261.461.601.461.461.370.07%1,399
Jan 8, 20261.461.601.441.461.37-9,602
Jan 7, 20261.461.601.461.461.37-3.82%17,001
Jan 6, 20261.641.641.451.521.43-4.94%1,013
Jan 5, 20261.551.631.431.601.50-2.20%11,375
Jan 4, 20261.641.641.431.641.539.00%1,115
Dec 31, 20251.501.501.501.501.41--
Dec 30, 20251.501.501.501.501.41--
Dec 29, 20251.501.501.501.501.41--
Dec 28, 20251.411.501.411.501.411.42%4,900
Dec 25, 20251.481.481.481.481.395.04%10
Dec 24, 20251.411.411.411.411.32--
Dec 23, 20251.411.411.411.411.32--
Dec 22, 20251.481.481.411.411.32-0.07%2,057
Dec 21, 20251.481.481.411.411.320.14%3
Dec 18, 20251.481.481.411.411.321.01%2,432
Dec 17, 20251.491.501.391.391.31-1.55%5,052
Dec 16, 20251.421.421.421.421.33--
Dec 15, 20251.491.491.421.421.334.51%1,022
Dec 14, 20251.501.501.351.351.27-1.53%3,001
Dec 11, 20251.391.401.381.381.29-1.01%2,134
Dec 10, 20251.391.391.341.391.30-0.07%5,011
Dec 9, 20251.391.391.391.391.300.14%5,040
Dec 8, 20251.391.391.391.391.30-5,000
Dec 7, 20251.391.391.391.391.30-4,080
Dec 4, 20251.391.391.391.391.30--
Dec 3, 20251.391.391.391.391.30--
Dec 2, 20251.391.391.391.391.300.22%18
Dec 1, 20251.391.391.391.391.30--
Nov 30, 20251.371.391.371.391.30-0.22%1,010