Skip to main content
Kuwait Investment Company K.S.C.P. (KWSE:KINV)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.196
-0.004 (-2.00%)
At close: Apr 28, 2026

KWSE:KINV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.200.200.200.200.20-2.00%2,523,991
Apr 27, 20260.190.200.190.200.204.17%2,237,534
Apr 26, 20260.190.190.190.190.191.05%265,213
Apr 23, 20260.190.190.190.190.19-0.52%1,563,341
Apr 22, 20260.190.200.190.190.19-2.05%4,750,204
Apr 21, 20260.200.200.190.200.200.52%298,045
Apr 20, 20260.190.200.190.190.19-1.52%237,474
Apr 19, 20260.190.200.190.200.202.60%3,909,665
Apr 16, 20260.190.190.190.190.191.05%3,795,161
Apr 15, 20260.190.190.190.190.191.06%3,603,001
Apr 14, 20260.180.190.180.190.193.30%3,557,892
Apr 13, 20260.180.180.180.180.181.11%6,008,030
Apr 12, 20260.180.180.180.180.18-1.10%291,902
Apr 9, 20260.180.180.180.180.18-1.09%1,187,217
Apr 8, 20260.190.190.180.180.181.66%1,099,431
Apr 7, 20260.180.180.180.180.18-0.55%845,554
Apr 6, 20260.180.180.180.180.182.25%792,691
Apr 5, 20260.180.180.180.180.18-1.11%3,426,662
Apr 2, 20260.180.180.180.180.18-0.55%3,434,380
Apr 1, 20260.180.180.180.180.18-2,876,156
Mar 31, 20260.190.190.180.180.18-5.24%1,307,853
Mar 30, 20260.200.200.190.190.19-10.75%739,747
Mar 29, 20260.210.210.210.210.202.39%1,003,006
Mar 26, 20260.210.210.210.210.19-0.48%435,911
Mar 25, 20260.210.210.210.210.19-1.87%2,151,452
Mar 24, 20260.220.220.210.210.200.47%1,972,805
Mar 18, 20260.210.220.210.210.200.95%2,095,008
Mar 17, 20260.210.210.210.210.19-1,472,688
Mar 16, 20260.210.220.210.210.19-1.40%1,713,922
Mar 15, 20260.210.210.210.210.200.47%3,232,301
Mar 12, 20260.220.220.210.210.20-2.29%2,828,110
Mar 11, 20260.220.220.220.220.201.40%1,458,684
Mar 10, 20260.210.220.210.220.202.38%2,533,774
Mar 9, 20260.210.210.210.210.19-1.41%2,953,966
Mar 8, 20260.210.210.210.210.20-0.47%93,702
Mar 5, 20260.210.220.210.210.201.90%3,010,245
Mar 4, 20260.220.220.210.210.19-4.55%3,066,715
Mar 3, 20260.220.220.210.220.202.33%209,628
Mar 2, 20260.210.220.210.220.20-1.83%424,775
Feb 24, 20260.220.220.220.220.20-1.35%1,089,172
Feb 23, 20260.220.220.220.220.200.45%1,459,380
Feb 22, 20260.220.220.220.220.20-112,296
Feb 19, 20260.230.230.220.220.20-2.64%323,308
Feb 18, 20260.220.230.220.230.213.18%2,247,907
Feb 17, 20260.220.230.220.220.20-0.90%2,597,289
Feb 16, 20260.220.230.220.220.20-1.77%2,367,289
Feb 15, 20260.230.230.220.230.21-0.88%2,033,860
Feb 12, 20260.230.230.230.230.212.70%729,833
Feb 11, 20260.230.230.220.220.20-1.77%204,732
Feb 10, 20260.230.230.230.230.210.89%541,988
Feb 9, 20260.230.230.220.220.21-0.44%2,239,155
Feb 8, 20260.220.230.220.230.214.17%749,198
Feb 5, 20260.220.220.220.220.20-2.26%273,493
Feb 4, 20260.220.220.220.220.20-1.34%2,198,393
Feb 3, 20260.220.230.220.220.213.23%543,930
Feb 2, 20260.210.220.210.220.201.40%1,697,826
Feb 1, 20260.210.220.210.210.200.94%1,327,741
Jan 29, 20260.210.210.210.210.19-0.47%696,485
Jan 28, 20260.220.220.210.210.20-3.18%1,950,568
Jan 27, 20260.220.220.220.220.20-0.90%1,716,206
Jan 26, 20260.230.230.220.220.20-2.20%639,803
Jan 25, 20260.230.230.230.230.21-1.73%232,944
Jan 22, 20260.230.230.230.230.211.32%1,826,499
Jan 21, 20260.230.230.230.230.21-2.15%1,832,213
Jan 20, 20260.230.230.230.230.211.30%1,423,295
Jan 19, 20260.230.230.230.230.212.22%568,702
Jan 15, 20260.230.230.220.230.21-3.85%501,521
Jan 14, 20260.230.230.230.230.211.30%1,030,739
Jan 13, 20260.220.230.220.230.213.59%1,567,032
Jan 12, 20260.230.230.220.220.20-2.62%2,186,788
Jan 11, 20260.230.230.230.230.21-0.87%1,102,038
Jan 8, 20260.230.230.230.230.21-1.28%1,570,934
Jan 7, 20260.230.240.230.230.21-0.43%1,491,699
Jan 6, 20260.230.240.230.240.220.86%1,676,600
Jan 5, 20260.230.230.230.230.21-0.43%2,086,228
Jan 4, 20260.230.240.230.230.210.43%2,588,810
Dec 31, 20250.240.240.230.230.21-1.27%2,676,977
Dec 30, 20250.230.240.230.240.22-2,349,900
Dec 29, 20250.240.240.240.240.22-2.07%1,450,058
Dec 28, 20250.240.240.240.240.22-0.82%2,597,000
Dec 25, 20250.240.240.240.240.22-0.82%2,506,070
Dec 24, 20250.240.250.240.250.220.82%3,120,094
Dec 23, 20250.240.240.240.240.221.25%3,060,912
Dec 22, 20250.250.250.240.240.22-2.04%3,097,430
Dec 21, 20250.240.250.240.250.22-0.41%1,056,500
Dec 18, 20250.250.250.240.250.23-0.40%2,186,055
Dec 17, 20250.250.250.250.250.23-0.80%2,059,817
Dec 16, 20250.240.250.240.250.231.63%3,310,576
Dec 15, 20250.250.250.240.250.220.41%3,000,011
Dec 14, 20250.250.250.240.240.22-0.81%3,146,623
Dec 11, 20250.250.250.250.250.23-0.40%3,847,971
Dec 10, 20250.240.250.240.250.231.23%2,405,781
Dec 9, 20250.240.250.240.240.22-0.41%3,394,257
Dec 8, 20250.240.250.240.250.222.51%3,445,304
Dec 7, 20250.240.240.240.240.22-3,532,396
Dec 4, 20250.240.240.230.240.221.70%1,515,302
Dec 3, 20250.220.240.220.240.224.91%12,889,830
Dec 2, 20250.220.220.220.220.21-0.44%556,633
Dec 1, 20250.240.240.230.230.21-3.85%5,436,146
Nov 30, 20250.230.230.230.230.21-3,189,444