Kuwait and Middle East Financial Investment Company K.S.C.P. (KWSE:KMEFIC)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.175
+0.006 (3.55%)
At close: Apr 29, 2026
KWSE:KMEFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 2,596,670 |
| Apr 27, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 1.80% | 4,991,995 |
| Apr 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.83% | 2,570,241 |
| Apr 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 1,567,324 |
| Apr 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.62% | 2,227,094 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.53% | 1,642,872 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 722,083 |
| Apr 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,239,554 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | 1,600,203 |
| Apr 15, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 1.97% | 1,628,426 |
| Apr 14, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,208,862 |
| Apr 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.33% | 1,133,440 |
| Apr 12, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.60% | 250,888 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 357,965 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.96% | 364,071 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.16% | 973,387 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | 765,611 |
| Apr 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 289,200 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 158,420 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.96% | 88,207 |
| Mar 31, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 2.00% | 1,179,558 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 450,084 |
| Mar 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.32% | 720,472 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 263,886 |
| Mar 25, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 207,695 |
| Mar 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.90% | 158,715 |
| Mar 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.64% | 145,203 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.95% | 234,139 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.99% | 160,004 |
| Mar 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.95% | 5,000 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 134,728 |
| Mar 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.30% | 80,876 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 2.67% | 85,239 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 72,557 |
| Mar 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 303,790 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 642,914 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 472 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.32% | 63,100 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.18% | 300,684 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.61% | 30 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 372,975 |
| Feb 22, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 58,105 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.97% | 342,176 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.56% | 382,172 |
| Feb 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 1,188,959 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.64% | 139,280 |
| Feb 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 306,250 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.64% | 377,637 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.88% | 4,631,857 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 319,657 |
| Feb 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,845,218 |
| Feb 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 195,870 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 116,478 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.55% | 1,581,730 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 265,863 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 157,385 |
| Feb 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 1,471,506 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 664,874 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 129,184 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 470,300 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 1,020,200 |
| Jan 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 1,325,181 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 481,818 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 882,149 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 1,307,689 |
| Jan 19, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.08% | 9,589,289 |
| Jan 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.31% | 4,699,678 |
| Jan 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.76% | 2,786,796 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 789,909 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 768,575 |
| Jan 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 2,129,359 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 3,407,279 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 5.56% | 9,416,614 |
| Jan 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.18% | 4,471,674 |
| Jan 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.95% | 732,004 |
| Jan 4, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 849,173 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 70,251 |
| Dec 30, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.96% | 786,165 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.55% | 662,937 |
| Dec 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.95% | 433,712 |
| Dec 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 351,598 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.30% | 1,098,493 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.53% | 1,399,653 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.28% | 1,827,685 |
| Dec 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.00% | 1,865,057 |
| Dec 18, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.17% | 2,595,565 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 284,486 |
| Dec 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,129,511 |
| Dec 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.72% | 294,113 |
| Dec 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.80% | 464,503 |
| Dec 11, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.72% | 90,874 |
| Dec 10, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.68% | 330,441 |
| Dec 9, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.10% | 331,755 |
| Dec 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | 47,132 |
| Dec 7, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.65% | 71,427 |
| Dec 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.44% | 57,870 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.46% | 217,699 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.52% | 88,175 |
| Dec 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.07% | 145,193 |
| Nov 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | 18,924 |