Skip to main content
National Consumer Holding Company - K.S.C. (Public) (KWSE:NCCI)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0965
-0.0015 (-1.53%)
At close: Mar 8, 2026

KWSE:NCCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.100.100.090.100.10-1.55%700,007
Mar 8, 20260.100.100.090.100.10-1.53%1,105,059
Mar 5, 20260.100.100.100.100.102.40%1,118,192
Mar 4, 20260.100.100.100.100.10-0.31%252,490
Mar 3, 20260.100.100.090.100.101.80%1,451,369
Mar 2, 20260.090.100.090.090.09-3.08%1,528,843
Feb 24, 20260.100.100.100.100.10-1.52%895,639
Feb 23, 20260.100.100.100.100.100.71%471,283
Feb 22, 20260.100.100.100.100.10-1.90%640,514
Feb 19, 20260.100.100.100.100.10-0.50%1,151,580
Feb 18, 20260.100.100.100.100.10-0.40%3,645,841
Feb 17, 20260.100.100.100.100.10-0.10%1,456,531
Feb 16, 20260.100.100.100.100.10-0.98%506,489
Feb 15, 20260.100.100.100.100.10-0.97%657,768
Feb 12, 20260.100.100.100.100.10-0.96%1,328,187
Feb 11, 20260.100.100.100.100.100.97%254,988
Feb 10, 20260.100.110.100.100.10-0.96%919,069
Feb 9, 20260.100.100.100.100.101.96%2,377,467
Feb 8, 20260.100.100.100.100.100.99%594,695
Feb 5, 20260.100.100.100.100.10-1.94%1,111,097
Feb 4, 20260.100.100.100.100.100.98%3,593,607
Feb 3, 20260.100.100.100.100.100.99%4,494,022
Feb 2, 20260.100.100.100.100.10-0.98%287,585
Feb 1, 20260.100.100.100.100.10-2,490,945
Jan 29, 20260.100.100.100.100.10-0.97%2,737,560
Jan 28, 20260.100.100.100.100.10-1.90%3,060,784
Jan 27, 20260.100.110.100.110.111.94%1,482,693
Jan 26, 20260.100.110.100.100.10-0.96%4,593,055
Jan 25, 20260.110.110.100.100.10-2.80%1,899,290
Jan 22, 20260.110.110.110.110.110.94%1,465,718
Jan 21, 20260.110.110.100.110.111.92%1,465,896
Jan 20, 20260.110.110.100.100.10-1.89%2,636,104
Jan 19, 20260.110.110.110.110.11-0.93%645,992
Jan 15, 20260.110.110.110.110.11-0.93%788,430
Jan 14, 20260.110.110.110.110.111.89%375,865
Jan 13, 20260.110.110.110.110.11-0.93%657,241
Jan 12, 20260.110.110.110.110.111.90%182,773
Jan 11, 20260.110.110.110.110.11-3.67%1,040,550
Jan 8, 20260.110.110.110.110.11-1.80%1,362,795
Jan 7, 20260.110.110.110.110.11-0.89%733,449
Jan 6, 20260.110.110.110.110.11-639,230
Jan 5, 20260.110.110.110.110.11-0.88%1,565,769
Jan 4, 20260.110.110.110.110.11-539,150
Dec 31, 20250.110.110.110.110.110.89%291,463
Dec 30, 20250.110.110.110.110.11-1.75%2,302,954
Dec 29, 20250.110.110.110.110.11-526,294
Dec 28, 20250.110.120.110.110.11-1,206,993
Dec 25, 20250.110.120.110.110.11-2,055,708
Dec 24, 20250.120.120.110.110.11-1.72%1,907,841
Dec 23, 20250.110.120.110.120.122.65%2,185,361
Dec 22, 20250.110.120.110.110.11-1,424,640
Dec 21, 20250.110.120.110.110.11-0.88%414,601
Dec 18, 20250.120.120.110.110.11-0.87%337,082
Dec 17, 20250.120.120.110.120.12-2,741,041
Dec 16, 20250.110.120.110.120.120.88%1,964,741
Dec 15, 20250.120.120.110.110.11-0.87%2,209,051
Dec 14, 20250.120.120.120.120.12-0.86%1,185,150
Dec 11, 20250.120.120.120.120.120.87%4,213,510
Dec 10, 20250.120.120.110.120.12-1,368,989
Dec 9, 20250.120.120.110.120.120.88%3,614,070
Dec 8, 20250.110.120.110.110.11-2,004,345
Dec 7, 20250.110.120.110.110.11-1,359,452
Dec 4, 20250.110.120.110.110.110.88%3,343,797
Dec 3, 20250.110.110.110.110.112.73%3,536,086
Dec 2, 20250.110.110.110.110.11-1.79%534,265
Dec 1, 20250.110.120.110.110.11-4.27%2,466,531
Nov 30, 20250.120.120.120.120.120.86%4,025,054
Nov 27, 20250.120.120.110.120.12-3,783,613
Nov 26, 20250.120.120.110.120.120.87%8,593,967
Nov 25, 20250.120.120.110.120.12-0.86%1,680,032
Nov 24, 20250.120.120.110.120.121.75%1,404,111
Nov 23, 20250.110.120.110.110.111.79%15,130,440
Nov 20, 20250.110.110.110.110.113.70%4,914,164
Nov 19, 20250.110.110.110.110.11-1.82%3,647,181
Nov 18, 20250.110.110.110.110.11-2.65%5,585,970
Nov 17, 20250.110.110.110.110.111.80%2,371,071
Nov 16, 20250.110.110.110.110.11-1.77%2,036,107
Nov 13, 20250.110.120.110.110.11-1.74%4,034,833
Nov 12, 20250.110.120.110.120.121.77%3,239,566
Nov 11, 20250.110.110.110.110.11-2,220,270
Nov 10, 20250.110.120.110.110.11-2,055,724
Nov 9, 20250.120.120.110.110.11-2.59%2,582,826
Nov 6, 20250.120.120.120.120.12-0.85%7,290,159
Nov 5, 20250.120.120.120.120.121.74%16,831,780
Nov 4, 20250.120.120.110.120.12-4,082,434
Nov 3, 20250.120.120.110.120.12-2.54%7,828,341
Nov 2, 20250.120.120.120.120.120.85%6,944,447
Oct 30, 20250.120.120.120.120.120.86%21,639,640
Oct 29, 20250.120.120.120.120.12-2,105,920
Oct 28, 20250.120.120.110.120.120.87%4,889,976
Oct 27, 20250.120.120.110.120.12-15,441,470
Oct 26, 20250.120.120.110.120.120.88%10,580,020
Oct 23, 20250.120.120.110.110.11-3.39%47,691,000
Oct 22, 20250.110.120.110.120.125.36%20,302,500
Oct 21, 20250.110.120.110.110.110.90%9,427,111
Oct 20, 20250.110.110.110.110.11-13,493,300
Oct 19, 20250.110.110.110.110.11-6,280,638
Oct 16, 20250.110.110.110.110.11-0.89%4,378,403
Oct 15, 20250.110.110.110.110.11-0.88%1,019,187
Oct 14, 20250.110.120.110.110.110.89%8,725,004