National Consumer Holding Company - K.S.C. (Public) (KWSE:NCCI)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.114
+0.001 (0.88%)
At close: Dec 4, 2025
KWSE:NCCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 3,343,797 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | 3,536,086 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 534,265 |
| Dec 1, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.27% | 2,466,531 |
| Nov 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 4,025,054 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,783,613 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.87% | 8,593,967 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 1,680,032 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 1,404,111 |
| Nov 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.79% | 15,130,440 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.70% | 4,914,164 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 3,647,181 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | 5,585,970 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 2,371,071 |
| Nov 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 2,036,107 |
| Nov 13, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 4,034,833 |
| Nov 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 3,239,566 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,220,270 |
| Nov 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,055,724 |
| Nov 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.59% | 2,582,826 |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 7,290,159 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 16,831,780 |
| Nov 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 4,082,434 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 7,828,341 |
| Nov 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 6,944,447 |
| Oct 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 21,639,640 |
| Oct 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,105,920 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.87% | 4,889,976 |
| Oct 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 15,441,470 |
| Oct 26, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 10,580,020 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.39% | 47,691,000 |
| Oct 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.36% | 20,302,500 |
| Oct 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.90% | 9,427,111 |
| Oct 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 13,493,300 |
| Oct 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,280,638 |
| Oct 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 4,378,403 |
| Oct 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 1,019,187 |
| Oct 14, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.89% | 8,725,004 |
| Oct 13, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.90% | 8,454,786 |
| Oct 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 14,928,930 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.59% | 10,675,840 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.69% | 16,006,490 |
| Oct 7, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.15% | 15,847,440 |
| Oct 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.83% | 44,311,030 |
| Oct 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 12.15% | 52,284,580 |
| Oct 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 2,262,810 |
| Oct 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 4,914,392 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 13,504,600 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,823,230 |
| Sep 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 3,351,215 |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 3,701,505 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 28,067,960 |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 2,084,176 |
| Sep 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.90% | 2,302,607 |
| Sep 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 754,337 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 2,809,511 |
| Sep 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 1,894,482 |
| Sep 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 594,376 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 548,926 |
| Sep 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 1,227,910 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 846,790 |
| Sep 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,362,614 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.95% | 2,036,055 |
| Sep 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,400,630 |
| Sep 7, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,877,297 |
| Sep 3, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 3,038,904 |
| Sep 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 602,058 |
| Sep 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 2,445,611 |
| Aug 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 3,874,646 |
| Aug 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,830,901 |
| Aug 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,553,600 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 1,720,836 |
| Aug 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 1,102,453 |
| Aug 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 4,278,960 |
| Aug 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 2,689,833 |
| Aug 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,376,089 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,490,185 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 3,398,765 |
| Aug 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 6,043,566 |
| Aug 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 2,437,505 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 7,417,144 |
| Aug 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,488,683 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 7,961,017 |
| Aug 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 7,493,074 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,034,046 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 3,114,211 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,179,090 |
| Aug 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.80% | 11,750,210 |
| Aug 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 6,526,763 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 26,371,900 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 6,323,532 |
| Jul 29, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 3,181,778 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,472,813 |
| Jul 27, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.87% | 1,477,590 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 1,174,062 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,812,967 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 1,892,146 |
| Jul 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 2,368,761 |
| Jul 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,406,948 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 416,101 |