KWSE:KUWAITRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.34	0.34	0.34	0.34	0.34	0.88%	24,552
Apr 28, 2026	0.34	0.34	0.34	0.34	0.34	-2.59%	285,012
Apr 27, 2026	0.36	0.36	0.35	0.35	0.35	-3.33%	46,423
Apr 26, 2026	0.36	0.38	0.35	0.36	0.36	-4.00%	42,383
Apr 23, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 22, 2026	0.38	0.38	0.38	0.38	0.38	-2.60%	4,000
Apr 21, 2026	0.36	0.39	0.36	0.39	0.39	5.48%	14,100
Apr 20, 2026	0.37	0.38	0.36	0.37	0.37	-	16,813
Apr 19, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	1,668
Apr 16, 2026	0.36	0.37	0.36	0.37	0.37	-	9,670
Apr 15, 2026	0.37	0.37	0.35	0.37	0.37	2.21%	18,515
Apr 14, 2026	0.39	0.39	0.36	0.36	0.36	-0.28%	18,851
Apr 13, 2026	0.41	0.41	0.36	0.36	0.36	-15.58%	65,755
Apr 12, 2026	0.45	0.45	0.43	0.43	0.43	-9.38%	600
Apr 9, 2026	0.41	0.47	0.38	0.47	0.47	20.83%	1,652
Apr 8, 2026	0.39	0.39	0.38	0.39	0.39	-	10,470
Apr 7, 2026	0.37	0.39	0.37	0.39	0.39	1.63%	1,045
Apr 6, 2026	0.39	0.39	0.39	0.39	0.38	-	-
Apr 5, 2026	0.39	0.39	0.39	0.39	0.38	-	181
Apr 2, 2026	0.39	0.39	0.39	0.39	0.38	-	6
Apr 1, 2026	0.39	0.39	0.39	0.39	0.38	-	-
Mar 31, 2026	0.37	0.39	0.37	0.39	0.38	-	11,011
Mar 30, 2026	0.38	0.39	0.38	0.39	0.38	1.20%	1,210
Mar 29, 2026	0.38	0.38	0.38	0.38	0.37	-	-
Mar 26, 2026	0.38	0.39	0.37	0.38	0.37	7.40%	1,455
Mar 25, 2026	0.38	0.38	0.35	0.36	0.35	-7.54%	72,840
Mar 24, 2026	0.38	0.38	0.38	0.38	0.38	5.75%	55
Mar 18, 2026	0.36	0.36	0.36	0.36	0.36	-3.40%	1,100
Mar 17, 2026	0.36	0.38	0.36	0.38	0.37	-1.41%	3,290
Mar 16, 2026	0.37	0.38	0.37	0.38	0.37	-0.70%	2,541
Mar 15, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 12, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 11, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 10, 2026	0.37	0.38	0.37	0.38	0.38	3.17%	16,544
Mar 9, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Mar 8, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Mar 5, 2026	0.37	0.37	0.37	0.37	0.37	-1.22%	4,285
Mar 4, 2026	0.37	0.38	0.37	0.38	0.37	-0.24%	12,017
Mar 3, 2026	0.36	0.38	0.36	0.38	0.37	-	22,045
Mar 2, 2026	0.37	0.38	0.37	0.38	0.37	0.24%	1,652
Feb 24, 2026	0.36	0.38	0.34	0.38	0.37	-	1,826
Feb 23, 2026	0.35	0.38	0.35	0.38	0.37	2.47%	770
Feb 22, 2026	0.35	0.37	0.35	0.37	0.36	-1.21%	5,068
Feb 19, 2026	0.36	0.37	0.34	0.37	0.37	-1.22%	3,502
Feb 18, 2026	0.36	0.38	0.35	0.38	0.37	-0.47%	2,201
Feb 17, 2026	0.37	0.38	0.37	0.38	0.37	1.72%	330
Feb 16, 2026	0.37	0.38	0.35	0.37	0.37	-3.07%	32,248
Feb 15, 2026	0.38	0.38	0.38	0.38	0.38	-	11,055
Feb 12, 2026	0.38	0.41	0.38	0.38	0.38	2.15%	112,536
Feb 11, 2026	0.37	0.38	0.35	0.38	0.37	-1.41%	57,119
Feb 10, 2026	0.38	0.38	0.36	0.38	0.37	-	1,760
Feb 9, 2026	0.38	0.38	0.38	0.38	0.37	-	-
Feb 8, 2026	0.38	0.38	0.38	0.38	0.37	3.44%	550
Feb 5, 2026	0.37	0.37	0.37	0.37	0.36	-	-
Feb 4, 2026	0.37	0.38	0.36	0.37	0.36	-3.33%	22,720
Feb 3, 2026	0.38	0.38	0.38	0.38	0.37	-	110
Feb 2, 2026	0.38	0.38	0.38	0.38	0.37	-	352
Feb 1, 2026	0.38	0.38	0.38	0.38	0.37	0.47%	20,009
Jan 29, 2026	0.38	0.38	0.38	0.38	0.37	-	-
Jan 28, 2026	0.38	0.38	0.38	0.38	0.37	-	-
Jan 27, 2026	0.38	0.38	0.38	0.38	0.37	-	5,500
Jan 26, 2026	0.38	0.38	0.37	0.38	0.37	3.97%	22,187
Jan 25, 2026	0.37	0.37	0.37	0.37	0.36	-3.82%	173
Jan 22, 2026	0.38	0.38	0.38	0.38	0.37	-	-
Jan 21, 2026	0.38	0.38	0.38	0.38	0.37	4.51%	440
Jan 20, 2026	0.36	0.36	0.36	0.36	0.36	-4.09%	11,000
Jan 19, 2026	0.38	0.38	0.38	0.38	0.37	-	-
Jan 15, 2026	0.38	0.38	0.38	0.38	0.37	-	-
Jan 14, 2026	0.38	0.38	0.38	0.38	0.37	-	-
Jan 13, 2026	0.38	0.38	0.38	0.38	0.37	1.23%	1,100
Jan 12, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 11, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 8, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 7, 2026	0.37	0.37	0.37	0.37	0.37	-1.21%	5,500
Jan 6, 2026	0.38	0.38	0.38	0.38	0.37	0.96%	5,500
Jan 5, 2026	0.38	0.38	0.38	0.38	0.37	0.27%	38,225
Jan 4, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Dec 31, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 30, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 29, 2025	0.38	0.38	0.37	0.37	0.37	-1.45%	77
Dec 28, 2025	0.38	0.38	0.38	0.38	0.37	3.20%	2,200
Dec 25, 2025	0.38	0.38	0.37	0.37	0.36	1.02%	1,864
Dec 24, 2025	0.36	0.36	0.36	0.36	0.36	-	1,631
Dec 23, 2025	0.36	0.36	0.36	0.36	0.36	-	568
Dec 22, 2025	0.36	0.36	0.36	0.36	0.36	-3.62%	14
Dec 21, 2025	0.38	0.38	0.38	0.38	0.37	-	-
Dec 18, 2025	0.38	0.38	0.38	0.38	0.37	-	-
Dec 17, 2025	0.42	0.42	0.38	0.38	0.37	-14.05%	1,845
Dec 16, 2025	0.38	0.44	0.38	0.44	0.43	10.00%	7,700
Dec 15, 2025	0.40	0.40	0.40	0.40	0.39	-	-
Dec 14, 2025	0.37	0.40	0.37	0.40	0.39	8.64%	495
Dec 11, 2025	0.37	0.37	0.37	0.37	0.36	-	-
Dec 10, 2025	0.37	0.37	0.37	0.37	0.36	-	16,170
Dec 9, 2025	0.37	0.37	0.37	0.37	0.36	-	462
Dec 8, 2025	0.37	0.37	0.37	0.37	0.36	-	-
Dec 7, 2025	0.35	0.37	0.35	0.37	0.36	4.66%	1,174
Dec 4, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 3, 2025	0.35	0.35	0.35	0.35	0.35	-4.45%	424
Dec 2, 2025	0.37	0.37	0.37	0.37	0.36	-	-
Dec 1, 2025	0.37	0.37	0.37	0.37	0.36	-	-