Kuwait Investment Company K.S.C.P. (KWSE:KINV)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.210
-0.003 (-1.41%)
At close: Mar 9, 2026
KWSE:KINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 93,702 |
| Mar 5, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.90% | 3,010,245 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 3,066,715 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 209,628 |
| Mar 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.83% | 424,775 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.35% | 1,089,172 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 1,459,380 |
| Feb 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 112,296 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.64% | 323,308 |
| Feb 18, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.18% | 2,247,907 |
| Feb 17, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.90% | 2,597,289 |
| Feb 16, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.77% | 2,367,289 |
| Feb 15, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | 2,033,860 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.70% | 729,833 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.77% | 204,732 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.89% | 541,988 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.44% | 2,239,155 |
| Feb 8, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.17% | 749,198 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.26% | 273,493 |
| Feb 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.34% | 2,198,393 |
| Feb 3, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 3.23% | 543,930 |
| Feb 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.40% | 1,697,826 |
| Feb 1, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.94% | 1,327,741 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 696,485 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.18% | 1,950,568 |
| Jan 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 1,716,206 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.20% | 639,803 |
| Jan 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.73% | 232,944 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.32% | 1,826,499 |
| Jan 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.15% | 1,832,213 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.30% | 1,423,295 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 568,702 |
| Jan 15, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.85% | 501,521 |
| Jan 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.30% | 1,030,739 |
| Jan 13, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.59% | 1,567,032 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.62% | 2,186,788 |
| Jan 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 1,102,038 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 1,570,934 |
| Jan 7, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 1,491,699 |
| Jan 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.86% | 1,676,600 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 2,086,228 |
| Jan 4, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 2,588,810 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 2,676,977 |
| Dec 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,349,900 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.07% | 1,450,058 |
| Dec 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 2,597,000 |
| Dec 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 2,506,070 |
| Dec 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 3,120,094 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.25% | 3,060,912 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 3,097,430 |
| Dec 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.41% | 1,056,500 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 2,186,055 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 2,059,817 |
| Dec 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 3,310,576 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 3,000,011 |
| Dec 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.81% | 3,146,623 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 3,847,971 |
| Dec 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | 2,405,781 |
| Dec 9, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 3,394,257 |
| Dec 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.51% | 3,445,304 |
| Dec 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,532,396 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.70% | 1,515,302 |
| Dec 3, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.91% | 12,889,830 |
| Dec 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.44% | 556,633 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.85% | 5,436,146 |
| Nov 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,189,444 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 2,493,360 |
| Nov 26, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 4,111,249 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | 1,378,751 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | 346,704 |
| Nov 23, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 2,192,300 |
| Nov 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.50% | 2,190,964 |
| Nov 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.23% | 483,146 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.62% | 2,668,788 |
| Nov 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,993,703 |
| Nov 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.98% | 4,113,166 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 3,628,392 |
| Nov 12, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.31% | 1,694,782 |
| Nov 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.31% | 2,242,696 |
| Nov 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 2,430,997 |
| Nov 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.77% | 4,085,922 |
| Nov 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | 4,116,303 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 3,489,247 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.61% | 510,509 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 4,304,406 |
| Nov 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 4,120,064 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 315,681 |
| Oct 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.18% | 2,636,776 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,867,139 |
| Oct 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 2,533,717 |
| Oct 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 3,135,403 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 2,598,604 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | 3,939,095 |
| Oct 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.58% | 4,544,782 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.87% | 3,141,577 |
| Oct 19, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 5,054,216 |
| Oct 16, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.68% | 4,209,318 |
| Oct 15, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 3,602,925 |
| Oct 14, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.44% | 2,190,268 |
| Oct 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.74% | 3,728,437 |