Skip to main content
Kuwait Hotels Company K.S.C.P. (KWSE:KHOT)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.189
+0.013 (7.17%)
At close: Apr 28, 2026

KWSE:KHOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.190.190.190.190.19-0.53%31,000
Apr 28, 20260.190.210.170.190.197.14%109,490
Apr 27, 20260.190.190.170.180.18-2.00%213,220
Apr 26, 20260.180.190.170.180.184.77%778,704
Apr 23, 20260.180.180.170.170.17-0.52%82,100
Apr 22, 20260.180.180.170.170.17-45,827
Apr 21, 20260.180.180.170.170.17-3.09%249,945
Apr 20, 20260.180.180.170.180.183.18%3,410
Apr 19, 20260.170.180.170.170.17-2.59%180,698
Apr 16, 20260.180.180.180.180.18-12,210
Apr 15, 20260.170.180.170.180.181.03%7,906
Apr 14, 20260.180.180.170.180.18-2.50%71,557
Apr 13, 20260.180.180.170.180.180.50%4,735
Apr 12, 20260.180.190.170.180.18-3.92%173,636
Apr 9, 20260.180.190.180.190.192.53%39,773
Apr 8, 20260.200.210.180.180.18-14.89%300,334
Apr 7, 20260.210.210.200.210.211.71%5,611
Apr 6, 20260.210.210.210.210.211.30%1,100
Apr 5, 20260.210.210.190.210.213.65%14,190
Apr 2, 20260.200.200.180.200.203.31%20,493
Apr 1, 20260.190.190.190.190.19--
Mar 31, 20260.180.190.180.190.190.94%18,218
Mar 30, 20260.190.200.170.190.19-3.67%11,599
Mar 29, 20260.200.200.200.200.204.30%55
Mar 26, 20260.190.200.180.190.1910.54%32,175
Mar 25, 20260.180.190.170.170.17-8.67%25,861
Mar 24, 20260.190.190.170.190.199.50%21,683
Mar 18, 20260.190.190.170.170.17-2.59%1,116
Mar 17, 20260.180.190.180.180.18-5.34%77,403
Mar 16, 20260.200.200.190.190.19-4.63%12,265
Mar 15, 20260.200.200.200.200.20-7.27%80,135
Mar 12, 20260.210.210.210.210.21--
Mar 11, 20260.210.210.210.210.211.29%2,794
Mar 10, 20260.210.210.210.210.21-1.69%2,200
Mar 9, 20260.210.210.210.210.21--
Mar 8, 20260.210.210.210.210.21--
Mar 5, 20260.210.210.210.210.21--
Mar 4, 20260.210.210.210.210.215.40%209
Mar 3, 20260.200.200.200.200.20-4.72%3,300
Mar 2, 20260.210.210.210.210.21--
Feb 24, 20260.200.210.200.210.211.73%8,682
Feb 23, 20260.210.210.210.210.210.43%5
Feb 22, 20260.210.210.210.210.210.88%11,951
Feb 19, 20260.200.210.200.210.21-1.72%18,727
Feb 18, 20260.210.210.210.210.21--
Feb 17, 20260.210.210.210.210.211.75%8,800
Feb 16, 20260.200.210.200.210.214.63%40,507
Feb 15, 20260.200.210.200.200.20-8.05%12,127
Feb 12, 20260.210.210.210.210.213.04%34,746
Feb 11, 20260.210.210.200.210.21-2.95%78,475
Feb 10, 20260.220.220.210.210.21-5,502
Feb 9, 20260.210.220.210.210.210.42%193,531
Feb 8, 20260.220.220.210.210.211.29%30,130
Feb 5, 20260.220.230.210.210.21-2.10%35,632
Feb 4, 20260.220.230.210.210.21-5.63%16,126
Feb 3, 20260.220.230.220.230.230.40%32,599
Feb 2, 20260.210.240.200.230.235.06%704,658
Feb 1, 20260.250.250.210.220.22-8.84%53,680
Jan 29, 20260.230.250.220.240.24-40,313
Jan 28, 20260.220.250.220.240.246.15%138,503
Jan 27, 20260.220.220.220.220.225.60%55
Jan 26, 20260.220.230.210.210.21-7.22%24,538
Jan 25, 20260.220.230.220.230.23-0.79%2,260
Jan 22, 20260.220.230.220.230.232.87%11,220
Jan 21, 20260.220.220.210.220.223.82%22,946
Jan 20, 20260.200.210.200.210.210.42%115,500
Jan 19, 20260.210.210.210.210.211.28%2,475
Jan 15, 20260.210.210.210.210.21--
Jan 14, 20260.210.210.200.210.210.86%56,925
Jan 13, 20260.200.210.200.210.211.31%103,884
Jan 12, 20260.200.210.190.210.212.28%70,797
Jan 11, 20260.210.210.200.200.20-2.65%59,670
Jan 8, 20260.200.220.190.210.212.73%155,168
Jan 7, 20260.210.220.200.200.20-0.44%44,187
Jan 6, 20260.210.230.200.200.20-1.36%59,609
Jan 5, 20260.210.230.210.210.21-8.46%35
Jan 4, 20260.230.230.220.220.22-5.03%2,646
Dec 31, 20250.240.240.240.240.240.38%107
Dec 30, 20250.240.240.230.240.244.02%880
Dec 29, 20250.240.240.220.230.23-1.18%106
Dec 28, 20250.230.240.230.230.23-3.09%31,790
Dec 25, 20250.230.240.220.240.243.59%25,811
Dec 24, 20250.240.240.230.230.23-4.56%276
Dec 23, 20250.240.240.240.240.243.15%11,121
Dec 22, 20250.230.240.230.230.231.18%49,863
Dec 21, 20250.240.250.230.230.23-8.36%4,675
Dec 18, 20250.250.250.220.250.257.02%9,246
Dec 17, 20250.240.250.230.230.23-3.03%5,610
Dec 16, 20250.240.240.240.240.24--
Dec 15, 20250.270.270.240.240.24-0.74%14,258
Dec 14, 20250.270.270.240.240.24-40,771
Dec 11, 20250.250.250.240.240.24-5.01%83,670
Dec 10, 20250.250.260.250.260.260.75%34,650
Dec 9, 20250.250.260.240.250.258.14%147,030
Dec 8, 20250.220.230.220.230.23-110
Dec 7, 20250.220.240.220.230.23-0.80%3,941
Dec 4, 20250.220.240.220.240.247.90%25,061
Dec 3, 20250.230.240.220.220.220.41%2,530
Dec 2, 20250.230.240.220.220.22-7.70%40,962
Dec 1, 20250.230.240.230.240.245.72%77,343