Kuwait International Bank K.S.C.P. (KWSE:KIB)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.270
+0.003 (1.12%)
At close: Dec 4, 2025
KWSE:KIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.12% | 13,129,550 |
| Dec 3, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.14% | 3,847,406 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,175,038 |
| Dec 1, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.49% | 9,708,872 |
| Nov 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.52% | 13,247,950 |
| Nov 27, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.54% | 6,182,658 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 7,199,340 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 2,863,041 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.16% | 3,912,376 |
| Nov 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 855,009 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 3,671,742 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.17% | 1,741,553 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.15% | 5,962,081 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 2,349,073 |
| Nov 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 7,577,418 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 3,820,288 |
| Nov 12, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,978,909 |
| Nov 11, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.76% | 2,144,644 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,861,033 |
| Nov 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 4,153,628 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 4,813,845 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.12% | 3,002,542 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 4,490,562 |
| Nov 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 8,574,602 |
| Nov 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | 6,308,229 |
| Oct 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 9,653,150 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.38% | 22,324,720 |
| Oct 28, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.76% | 13,269,740 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 11,142,460 |
| Oct 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.38% | 7,162,590 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.12% | 6,218,286 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 11,055,100 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,262,262 |
| Oct 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 2,842,677 |
| Oct 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 1,851,128 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 15,657,810 |
| Oct 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 18,136,330 |
| Oct 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,140,931 |
| Oct 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,014,027 |
| Oct 12, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 21,738,820 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 11,159,310 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,883,514 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.13% | 10,885,850 |
| Oct 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 4,595,612 |
| Oct 5, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.38% | 5,664,866 |
| Oct 2, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 5,234,572 |
| Oct 1, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.12% | 10,526,220 |
| Sep 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.38% | 4,340,013 |
| Sep 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.38% | 7,648,419 |
| Sep 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.75% | 11,710,870 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.91% | 36,438,240 |
| Sep 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.36% | 15,115,710 |
| Sep 23, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.74% | 10,950,550 |
| Sep 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,744,939 |
| Sep 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.12% | 4,763,196 |
| Sep 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 4,146,607 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 4,064,305 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.47% | 17,253,590 |
| Sep 15, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 6,938,757 |
| Sep 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.49% | 7,729,753 |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 5,951,537 |
| Sep 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 11,459,360 |
| Sep 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 10,274,780 |
| Sep 8, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 16,583,180 |
| Sep 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 3,109,562 |
| Sep 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 4,401,708 |
| Sep 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,216,275 |
| Sep 1, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,575,354 |
| Aug 31, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.38% | 5,437,040 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.50% | 5,592,013 |
| Aug 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 7,044,794 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | 4,577,878 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.38% | 7,220,357 |
| Aug 24, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -2.21% | 14,940,520 |
| Aug 21, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.09% | 11,686,550 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.72% | 6,007,433 |
| Aug 19, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.36% | 6,055,478 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.36% | 7,250,198 |
| Aug 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.72% | 6,363,200 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 15,533,470 |
| Aug 13, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.59% | 14,517,060 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 9,010,543 |
| Aug 11, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.74% | 14,399,590 |
| Aug 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.26% | 11,077,980 |
| Aug 7, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.76% | 7,207,797 |
| Aug 6, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.93% | 12,909,610 |
| Aug 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.26% | 31,991,080 |
| Aug 4, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -2.21% | 18,174,730 |
| Aug 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.17% | 8,857,357 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.42% | 13,085,220 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 13,216,410 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 5,604,153 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 11,699,730 |
| Jul 27, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.09% | 17,516,900 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | 10,600,400 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 7,540,662 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | 7,193,912 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.35% | 5,238,292 |
| Jul 20, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.77% | 5,100,120 |
| Jul 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.70% | 11,635,290 |