Skip to main content
Kuwait Insurance Company S.A.K.P. (KWSE:KINS)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.607
+0.002 (0.33%)
At close: Mar 8, 2026

KWSE:KINS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.610.610.610.610.61--
Mar 4, 20260.610.610.610.610.610.83%39
Mar 3, 20260.600.600.600.600.600.17%414
Mar 2, 20260.570.600.570.600.602.22%111,738
Feb 24, 20260.590.590.590.590.590.17%599
Feb 23, 20260.590.590.590.590.59--
Feb 22, 20260.580.590.580.590.59-1.35%751
Feb 19, 20260.590.590.590.590.59-0.34%100
Feb 18, 20260.620.620.590.600.60-0.83%6,099
Feb 17, 20260.610.620.600.600.60-25,040
Feb 16, 20260.610.610.590.600.60-2.12%28,343
Feb 15, 20260.600.610.590.610.610.49%5,232
Feb 12, 20260.610.610.600.610.611.33%41,999
Feb 11, 20260.610.620.600.600.60-3.68%133,563
Feb 10, 20260.630.630.630.630.63--
Feb 9, 20260.610.630.610.630.633.82%24,300
Feb 8, 20260.600.600.600.600.60-3.68%500
Feb 5, 20260.620.630.620.630.630.32%1,261
Feb 4, 20260.620.620.620.620.62--
Feb 3, 20260.620.620.620.620.622.98%730
Feb 2, 20260.610.610.610.610.61-0.82%3,550
Feb 1, 20260.640.640.610.610.61-29
Jan 29, 20260.640.640.610.610.61-2.09%46,167
Jan 28, 20260.630.640.620.620.62-3.26%10,101
Jan 27, 20260.640.640.640.640.64--
Jan 26, 20260.640.640.640.640.64--
Jan 25, 20260.640.640.640.640.64--
Jan 22, 20260.640.640.640.640.640.94%1,005
Jan 21, 20260.640.640.640.640.64--
Jan 20, 20260.640.640.640.640.64--
Jan 19, 20260.640.640.640.640.64--
Jan 15, 20260.630.640.620.640.641.27%66,802
Jan 14, 20260.630.630.630.630.630.80%15,900
Jan 13, 20260.610.630.610.630.63-12,220
Jan 12, 20260.610.630.610.630.63-1,531
Jan 11, 20260.630.630.630.630.631.30%1
Jan 8, 20260.640.640.620.620.62-3.59%51
Jan 7, 20260.640.640.620.640.643.06%5,591
Jan 6, 20260.640.640.620.620.62-1.43%22,006
Jan 5, 20260.620.630.620.630.63-2.17%20,002
Jan 4, 20260.640.640.640.640.641.42%12
Dec 31, 20250.620.650.620.640.642.58%51,488
Dec 30, 20250.640.650.620.620.62-3.13%50,972
Dec 29, 20250.630.650.630.640.64-0.93%3,985
Dec 28, 20250.650.650.650.650.65-15
Dec 25, 20250.640.650.640.650.65-1,013
Dec 24, 20250.630.650.630.650.651.57%2,634
Dec 23, 20250.630.650.630.640.641.44%74,915
Dec 22, 20250.610.630.610.630.63-7,042
Dec 21, 20250.600.630.600.630.63-0.32%19,052
Dec 18, 20250.610.640.610.630.633.80%30,208
Dec 17, 20250.620.630.600.610.61-3.66%83,448
Dec 16, 20250.610.650.610.630.636.44%147,715
Dec 15, 20250.600.630.590.590.59-0.17%35,161
Dec 14, 20250.590.640.590.590.591.55%52,785
Dec 11, 20250.560.580.560.580.584.68%5,600
Dec 10, 20250.560.560.560.560.56-2.46%5,681
Dec 9, 20250.570.570.570.570.57-1,744
Dec 8, 20250.570.570.570.570.57-7,575
Dec 7, 20250.570.570.570.570.571.79%15,872
Dec 4, 20250.560.560.560.560.56--
Dec 3, 20250.560.560.560.560.56--
Dec 2, 20250.570.580.560.560.56-3.78%86,816
Dec 1, 20250.580.580.580.580.58--
Nov 30, 20250.580.580.580.580.582.11%8,164
Nov 27, 20250.570.570.570.570.57-0.70%9,000
Nov 26, 20250.570.570.570.570.57--
Nov 25, 20250.570.570.570.570.57-70,000
Nov 24, 20250.580.580.570.570.57-0.17%63,505
Nov 23, 20250.580.580.580.580.58-3.85%87,595
Nov 20, 20250.600.600.600.600.60--
Nov 19, 20250.600.600.600.600.600.50%2,750
Nov 18, 20250.600.600.590.600.60-0.83%17,549
Nov 17, 20250.600.600.600.600.60-0.33%22,687
Nov 16, 20250.600.620.600.600.60-1.31%3,450
Nov 13, 20250.600.630.600.610.611.67%85,721
Nov 12, 20250.580.610.580.600.604.35%75,301
Nov 11, 20250.570.580.570.580.581.77%67,030
Nov 10, 20250.580.580.570.570.57-1.74%5,160
Nov 9, 20250.560.580.560.580.583.60%138,443
Nov 6, 20250.570.570.560.560.56-3.14%50,004
Nov 5, 20250.550.580.550.570.57-1.21%75,005
Nov 4, 20250.570.580.570.580.580.87%10,669
Nov 3, 20250.580.580.580.580.58--
Nov 2, 20250.600.600.560.580.58-0.17%13,415
Oct 30, 20250.560.600.560.580.582.86%274,246
Oct 29, 20250.540.570.540.560.564.67%63,980
Oct 28, 20250.540.550.540.540.54-1.83%16,278
Oct 27, 20250.540.550.540.550.55-22,332
Oct 26, 20250.540.550.540.550.55-1.80%4,000
Oct 23, 20250.550.560.540.560.563.74%840,869
Oct 22, 20250.540.540.540.540.540.19%663
Oct 21, 20250.550.550.530.530.53-1.11%2
Oct 20, 20250.550.550.540.540.540.75%606,467
Oct 19, 20250.540.540.540.540.540.19%1
Oct 16, 20250.540.560.540.540.54-0.56%1,894
Oct 15, 20250.540.540.540.540.54--
Oct 14, 20250.560.560.540.540.54-4.44%6,315
Oct 13, 20250.550.570.550.560.560.54%4,164
Oct 12, 20250.540.560.540.560.560.90%24,000