Skip to main content
Kuwait and Gulf Link Transport Company K.P.S.C. (KWSE:KGL)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0756
-0.0009 (-1.18%)
At close: Dec 4, 2025

KWSE:KGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.080.080.080.080.08-1.18%1,224,580
Dec 3, 20250.080.080.080.080.081.32%215,122
Dec 2, 20250.080.080.070.080.080.67%3,673,197
Dec 1, 20250.070.080.070.080.08-1.70%1,600,379
Nov 30, 20250.080.080.070.080.080.39%1,056,858
Nov 27, 20250.080.080.080.080.084.11%3,729,220
Nov 26, 20250.080.080.070.070.07-2.93%1,641,356
Nov 25, 20250.080.080.070.080.080.40%4,162,020
Nov 24, 20250.070.080.070.070.072.32%2,900,460
Nov 23, 20250.080.080.070.070.07-4.56%1,958,084
Nov 20, 20250.080.080.080.080.082.13%3,610,562
Nov 19, 20250.080.080.070.080.081.62%3,471,463
Nov 18, 20250.080.080.070.070.07-6.57%7,070,255
Nov 17, 20250.080.080.080.080.080.13%5,186,994
Nov 16, 20250.080.090.080.080.084.36%9,764,036
Nov 13, 20250.100.100.070.080.08-21.72%34,398,460
Nov 12, 20250.100.100.090.100.10-1.33%6,850,858
Nov 11, 20250.100.100.100.100.10-2,229,496
Nov 10, 20250.100.100.100.100.10-2.97%4,056,606
Nov 9, 20250.100.110.100.100.10-3.81%2,939,157
Nov 6, 20250.110.110.100.110.11-0.94%5,238,808
Nov 5, 20250.110.110.110.110.11-1.85%14,477,260
Nov 4, 20250.100.110.100.110.113.85%7,613,426
Nov 3, 20250.110.110.100.100.10-2.80%1,848,334
Nov 2, 20250.110.110.110.110.11-5,784,805
Oct 30, 20250.100.110.100.110.115.94%9,690,109
Oct 29, 20250.110.110.100.100.10-2.88%2,930,985
Oct 28, 20250.100.100.100.100.10-3,071,695
Oct 27, 20250.110.110.100.100.10-0.95%3,017,777
Oct 26, 20250.110.110.110.110.11-4,806,327
Oct 23, 20250.110.110.100.110.11-4.55%7,469,663
Oct 22, 20250.110.120.110.110.110.92%15,030,830
Oct 21, 20250.110.110.110.110.111.87%4,291,137
Oct 20, 20250.100.110.100.110.112.88%10,034,490
Oct 19, 20250.110.110.100.100.10-5.45%5,825,300
Oct 16, 20250.110.110.110.110.11-9,780,070
Oct 15, 20250.110.120.110.110.11-0.90%19,248,920
Oct 14, 20250.120.120.110.110.11-5.93%22,437,840
Oct 13, 20250.120.130.120.120.120.85%48,091,630
Oct 12, 20250.100.120.100.120.1214.71%58,643,500
Oct 9, 20250.090.110.090.100.1012.09%39,116,110
Oct 8, 20250.090.100.090.090.091.90%14,968,930
Oct 7, 20250.090.100.090.090.09-4.29%6,058,787
Oct 6, 20250.100.100.090.090.09-0.74%7,398,424
Oct 5, 20250.090.100.090.090.097.92%17,697,520
Oct 2, 20250.090.090.090.090.090.23%5,393,167
Oct 1, 20250.090.090.090.090.09-3.44%4,636,925
Sep 30, 20250.090.100.090.090.09-3.74%9,748,025
Sep 29, 20250.080.090.080.090.0911.58%14,637,360
Sep 28, 20250.090.090.080.080.08-5.74%4,194,625
Sep 25, 20250.090.090.090.090.09-2.31%5,697,737
Sep 24, 20250.090.090.090.090.09-2.15%15,327,260
Sep 23, 20250.090.100.090.090.090.43%34,294,640
Sep 22, 20250.070.100.070.090.0930.61%28,420,700
Sep 21, 20250.070.080.070.070.078.91%12,120,740
Sep 18, 20250.070.070.060.070.07-0.91%2,685,484
Sep 17, 20250.070.070.060.070.072.66%1,265,643
Sep 16, 20250.060.070.060.060.061.59%10,840,790
Sep 15, 20250.060.060.060.060.065.00%2,112,797
Sep 14, 20250.060.060.060.060.06-3.07%1,803,247
Sep 11, 20250.060.060.060.060.06-1.90%1,310,031
Sep 10, 20250.060.070.060.060.06-2.77%2,109,593
Sep 9, 20250.070.070.060.060.060.62%2,140,740
Sep 8, 20250.060.070.060.060.061.90%13,945,090
Sep 7, 20250.060.060.060.060.061.12%2,975,958
Sep 3, 20250.060.060.060.060.061.79%1,364,940
Sep 2, 20250.060.060.060.060.06-0.49%53,612
Sep 1, 20250.060.060.060.060.063.00%297,272
Aug 31, 20250.060.060.060.060.06-3.23%422,912
Aug 28, 20250.060.060.060.060.06-1.90%588,000
Aug 27, 20250.070.070.060.060.06-3.51%2,490,261
Aug 26, 20250.060.070.060.070.075.65%10,781,350
Aug 25, 20250.060.060.060.060.06-1.43%1,063,143
Aug 24, 20250.060.060.060.060.062.78%1,585,778
Aug 21, 20250.060.060.060.060.062.86%1,789,775
Aug 20, 20250.060.060.060.060.061.71%866,908
Aug 19, 20250.060.060.060.060.06-1.02%299,500
Aug 18, 20250.060.060.060.060.061.03%647,432
Aug 17, 20250.060.060.060.060.06-1.18%689,396
Aug 14, 20250.060.060.060.060.06-4.36%2,316,240
Aug 13, 20250.060.060.060.060.063.17%1,095,404
Aug 12, 20250.060.060.060.060.061.01%787,334
Aug 11, 20250.060.060.060.060.06-1.00%421,584
Aug 10, 20250.060.060.060.060.06-1.15%4,559,557
Aug 7, 20250.060.060.060.060.063.41%1,432,661
Aug 6, 20250.060.060.060.060.06-0.68%445,392
Aug 5, 20250.060.060.060.060.060.17%645,372
Aug 4, 20250.060.060.060.060.06-0.34%1,066,876
Aug 3, 20250.060.060.060.060.063.68%2,995,953
Jul 31, 20250.060.060.060.060.060.35%2,211,676
Jul 30, 20250.060.060.060.060.06-0.18%321,291
Jul 29, 20250.060.060.050.060.064.20%290,065
Jul 28, 20250.060.060.050.050.05-6.34%1,543,652
Jul 27, 20250.060.060.060.060.06-1.68%481,949
Jul 24, 20250.060.060.060.060.062.06%823,289
Jul 23, 20250.060.060.060.060.06-6.13%1,645,764
Jul 22, 20250.060.060.060.060.062.48%2,284,754
Jul 21, 20250.060.060.060.060.064.31%2,295,370
Jul 20, 20250.060.060.060.060.062.47%3,488,912
Jul 17, 20250.060.060.060.060.06-2.75%873,427