Skip to main content
Kuwait Insurance Company S.A.K.P. (KWSE:KINS)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.730
+0.001 (0.14%)
At close: Apr 27, 2026

KWSE:KINS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.730.750.730.730.730.14%80,052
Apr 26, 20260.720.730.720.730.730.69%93,109
Apr 23, 20260.720.720.720.720.722.70%2,273
Apr 22, 20260.720.720.700.710.71-1.81%166,731
Apr 21, 20260.730.730.720.720.72-0.55%44,827
Apr 20, 20260.720.720.720.720.720.28%122,714
Apr 19, 20260.720.720.710.720.721.41%5,826
Apr 16, 20260.720.720.710.710.71-1.93%10,000
Apr 15, 20260.710.720.700.720.723.43%39,717
Apr 14, 20260.700.700.700.700.70--
Apr 13, 20260.700.710.690.700.704.32%90,577
Apr 12, 20260.680.700.660.670.67-3.31%72,400
Apr 9, 20260.700.700.690.690.69-0.86%1,271
Apr 8, 20260.700.700.690.700.70-25,538
Apr 7, 20260.700.700.690.700.70-8,753
Apr 6, 20260.690.700.690.700.700.14%2,318
Apr 5, 20260.670.700.670.700.70-4,600
Apr 2, 20260.700.700.700.700.70-1,500
Apr 1, 20260.670.700.670.700.704.48%6,552
Mar 31, 20260.690.700.670.670.67-4.29%74,628
Mar 30, 20260.700.700.700.700.703.86%5,000
Mar 29, 20260.700.700.670.670.67-3.58%18,204
Mar 26, 20260.700.700.700.700.703.87%1
Mar 25, 20260.700.700.670.670.67-4.00%126,008
Mar 24, 20260.710.710.690.700.70-16,292
Mar 18, 20260.690.700.690.700.70-16,996
Mar 17, 20260.700.700.680.700.70-20,985
Mar 16, 20260.700.700.690.700.700.29%118,518
Mar 15, 20260.700.700.690.700.702.65%46,138
Mar 12, 20260.700.700.680.680.681.49%80,705
Mar 11, 20260.650.700.650.670.674.69%155,071
Mar 10, 20260.610.650.610.640.649.40%548,311
Mar 9, 20260.610.610.580.590.59-3.62%3,815
Mar 8, 20260.610.610.610.610.610.33%1,000
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