Skip to main content
Kuwait International Bank K.S.C.P. (KWSE:KIB)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.273
-0.005 (-1.80%)
At close: Apr 28, 2026

KWSE:KIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.280.280.280.280.28-4,234,892
Apr 26, 20260.280.280.280.280.28-0.71%13,690,430
Apr 23, 20260.280.280.280.280.280.36%2,026,541
Apr 22, 20260.280.280.280.280.280.36%7,507,007
Apr 21, 20260.280.280.280.280.28-9,313,576
Apr 20, 20260.280.280.280.280.28-0.36%7,036,077
Apr 19, 20260.280.280.280.280.28-2,223,410
Apr 16, 20260.280.280.270.280.281.09%8,423,092
Apr 15, 20260.280.280.270.280.280.36%3,189,062
Apr 14, 20260.280.280.280.280.28-0.72%6,936,201
Apr 13, 20260.280.280.270.280.28-1.74%11,834,520
Apr 12, 20260.280.280.280.280.271.37%8,401,598
Apr 9, 20260.280.280.280.280.270.36%8,435,203
Apr 8, 20260.280.280.280.280.271.02%4,778,911
Apr 7, 20260.280.280.270.270.27-1.01%4,347,044
Apr 6, 20260.280.280.270.280.271.02%4,322,153
Apr 5, 20260.270.280.270.270.27-1,476,865
Apr 2, 20260.270.270.270.270.270.70%3,558,181
Apr 1, 20260.270.270.270.270.271.08%6,387,447
Mar 31, 20260.270.270.270.270.26-4,521,875
Mar 30, 20260.270.270.270.270.26-2,797,895
Mar 29, 20260.270.280.270.270.26-1.75%5,446,334
Mar 26, 20260.280.280.270.270.27-0.69%3,992,786
Mar 25, 20260.280.280.270.280.270.69%4,616,106
Mar 24, 20260.280.280.270.270.27-0.69%6,732,832
Mar 18, 20260.280.280.280.280.27-0.32%2,903,668
Mar 17, 20260.280.280.280.280.27-0.68%7,023,541
Mar 16, 20260.280.280.280.280.27-1,658,044
Mar 15, 20260.280.280.280.280.271.38%4,529,093
Mar 12, 20260.280.280.270.280.27-0.36%3,368,205
Mar 11, 20260.270.280.270.280.271.77%9,350,489
Mar 10, 20260.270.270.270.270.262.15%8,573,390
Mar 9, 20260.260.270.260.270.26-2,335,202
Mar 8, 20260.270.270.260.270.26-0.71%4,798,744
Mar 5, 20260.260.270.260.270.261.44%10,177,215
Mar 4, 20260.270.270.260.260.26-0.72%3,846,744
Mar 3, 20260.260.270.260.270.260.34%3,469,986
Mar 2, 20260.250.260.250.260.26-0.34%9,073,974
Feb 24, 20260.270.270.270.270.26-1.77%16,706,277
Feb 23, 20260.270.270.270.270.260.71%4,191,690
Feb 22, 20260.270.270.270.270.26-0.70%7,318,514
Feb 19, 20260.270.270.270.270.26-1.71%7,214,904
Feb 18, 20260.270.280.270.280.271.40%17,477,050
Feb 17, 20260.270.270.270.270.260.71%11,798,262
Feb 16, 20260.270.270.270.270.261.43%23,030,658
Feb 15, 20260.270.270.260.270.26-0.37%10,721,445
Feb 12, 20260.270.270.270.270.26-6,691,639
Feb 11, 20260.260.270.260.270.260.72%10,768,212
Feb 10, 20260.260.270.260.260.26-20,189,694
Feb 9, 20260.260.270.260.260.26-8,194,822
Feb 8, 20260.260.260.260.260.260.72%3,689,758
Feb 5, 20260.260.260.260.260.260.38%5,652,182
Feb 4, 20260.260.260.260.260.25-1.10%14,921,140
Feb 3, 20260.260.270.260.260.261.46%13,937,952
Feb 2, 20260.260.260.260.260.25-11,355,109
Feb 1, 20260.260.260.260.260.250.77%10,169,697
Jan 29, 20260.270.270.260.260.25-2.19%22,923,904
Jan 28, 20260.260.270.260.260.260.72%22,567,377
Jan 27, 20260.260.260.260.260.261.12%6,287,119
Jan 26, 20260.260.260.260.260.25-0.38%9,419,851
Jan 25, 20260.260.260.260.260.25-1.44%4,371,792
Jan 22, 20260.260.260.260.260.260.38%3,232,734
Jan 21, 20260.260.260.260.260.260.73%5,631,617
Jan 20, 20260.260.270.260.260.25-1.43%13,299,048
Jan 19, 20260.260.270.260.270.261.07%11,563,849
Jan 15, 20260.260.260.260.260.26-0.72%5,384,947
Jan 14, 20260.260.270.260.260.26-5,185,191
Jan 13, 20260.260.270.260.260.261.11%5,003,317
Jan 12, 20260.270.270.260.260.25-1.43%7,304,301
Jan 11, 20260.260.270.260.270.260.72%11,877,348
Jan 8, 20260.260.260.260.260.261.07%13,900,309
Jan 7, 20260.260.260.260.260.251.52%12,019,885
Jan 6, 20260.260.260.260.260.25-1.12%4,647,213
Jan 5, 20260.260.260.260.260.25-0.38%4,493,910
Jan 4, 20260.260.260.260.260.25-898,645
Dec 31, 20250.260.260.260.260.250.77%3,826,080
Dec 30, 20250.260.260.260.260.25-1.48%7,286,223
Dec 29, 20250.260.260.260.260.26-0.72%4,172,156
Dec 28, 20250.260.260.260.260.26-1,628,724
Dec 25, 20250.260.260.260.260.26-1,703,450
Dec 24, 20250.260.260.260.260.26-510,542
Dec 23, 20250.260.260.260.260.26-552,502
Dec 22, 20250.260.260.260.260.260.72%6,649,897
Dec 21, 20250.260.260.260.260.260.73%5,680,944
Dec 18, 20250.260.260.260.260.25-0.72%13,271,149
Dec 17, 20250.260.270.260.260.26-0.72%13,546,617
Dec 16, 20250.270.270.260.260.26-0.34%10,906,129
Dec 15, 20250.270.270.260.270.26-8,303,808
Dec 14, 20250.270.270.270.270.26-1.08%13,834,327
Dec 11, 20250.270.270.270.270.260.37%19,747,843
Dec 10, 20250.270.270.270.270.26-0.37%8,651,388
Dec 9, 20250.270.270.260.270.261.09%24,953,470
Dec 8, 20250.260.270.260.270.262.19%34,514,445
Dec 7, 20250.260.260.260.260.251.13%10,988,701
Dec 4, 20250.250.260.250.260.251.10%13,786,027
Dec 3, 20250.250.250.250.250.251.15%4,039,776
Dec 2, 20250.250.250.250.250.24-3,333,789
Dec 1, 20250.260.260.250.250.24-1.49%10,194,315
Nov 30, 20250.250.260.250.260.251.51%13,910,347
Nov 27, 20250.250.250.250.250.241.53%6,491,790