National Mobile Telecommunications Company K.S.C.P. (KWSE:OOREDOO)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 1.732
+0.012 (0.70%)
At close: Apr 28, 2026
KWSE:OOREDOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.70% | 81,619 |
| Apr 27, 2026 | 1.71 | 1.73 | 1.66 | 1.72 | 1.72 | 1.12% | 146,732 |
| Apr 26, 2026 | 1.58 | 1.74 | 1.58 | 1.70 | 1.70 | 7.18% | 557,090 |
| Apr 23, 2026 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | 0.57% | 32,988 |
| Apr 22, 2026 | 1.56 | 1.60 | 1.54 | 1.58 | 1.58 | 2.33% | 32,969 |
| Apr 21, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.19% | 45,997 |
| Apr 20, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -1.78% | 38,976 |
| Apr 19, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | -0.25% | 33,843 |
| Apr 16, 2026 | 1.57 | 1.60 | 1.53 | 1.58 | 1.58 | 0.19% | 59,572 |
| Apr 15, 2026 | 1.53 | 1.60 | 1.52 | 1.57 | 1.57 | 3.21% | 73,749 |
| Apr 14, 2026 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | -0.33% | 362,701 |
| Apr 13, 2026 | 1.50 | 1.60 | 1.50 | 1.53 | 1.53 | 0.86% | 185,319 |
| Apr 12, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | -0.46% | 26,629 |
| Apr 9, 2026 | 1.53 | 1.53 | 1.47 | 1.52 | 1.52 | 1.60% | 60,226 |
| Apr 8, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | - | 90,347 |
| Apr 7, 2026 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -0.86% | 164,481 |
| Apr 6, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | 0.80% | 46,075 |
| Apr 5, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -1.31% | 24,033 |
| Apr 2, 2026 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -1.49% | 126,639 |
| Apr 1, 2026 | 1.55 | 1.55 | 1.48 | 1.54 | 1.54 | 4.04% | 77,261 |
| Mar 31, 2026 | 1.45 | 1.50 | 1.42 | 1.48 | 1.48 | 4.43% | 37,824 |
| Mar 30, 2026 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -2.00% | 21,418 |
| Mar 29, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -3.33% | 15,296 |
| Mar 26, 2026 | 1.54 | 1.54 | 1.47 | 1.50 | 1.50 | -2.66% | 21,137 |
| Mar 25, 2026 | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | -0.58% | 13,832 |
| Mar 24, 2026 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -2.52% | 44,990 |
| Mar 18, 2026 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -9.61% | 82,865 |
| Mar 17, 2026 | 1.77 | 1.77 | 1.72 | 1.76 | 1.61 | 0.74% | 72,699 |
| Mar 16, 2026 | 1.77 | 1.78 | 1.73 | 1.75 | 1.60 | -1.36% | 103,255 |
| Mar 15, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.62 | -0.39% | 131,068 |
| Mar 12, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.63 | 0.97% | 72,080 |
| Mar 11, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.61 | 2.62% | 120,821 |
| Mar 10, 2026 | 1.70 | 1.72 | 1.68 | 1.72 | 1.57 | 1.54% | 41,701 |
| Mar 9, 2026 | 1.70 | 1.70 | 1.66 | 1.69 | 1.55 | 1.38% | 12,730 |
| Mar 8, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.52 | -0.72% | 31,385 |
| Mar 5, 2026 | 1.67 | 1.70 | 1.64 | 1.68 | 1.54 | 1.70% | 100,739 |
| Mar 4, 2026 | 1.60 | 1.68 | 1.60 | 1.65 | 1.51 | 0.98% | 122,495 |
| Mar 3, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.50 | 2.19% | 75,995 |
| Mar 2, 2026 | 1.60 | 1.63 | 1.55 | 1.60 | 1.46 | -2.14% | 103,157 |
| Feb 24, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.50 | 0.31% | 22,763 |
| Feb 23, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.49 | -0.37% | 1,655 |
| Feb 22, 2026 | 1.64 | 1.64 | 1.61 | 1.64 | 1.50 | 0.43% | 33,961 |
| Feb 19, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.49 | -0.49% | 34,433 |
| Feb 18, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.50 | 0.43% | 59,199 |
| Feb 17, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.49 | 0.25% | 19,993 |
| Feb 16, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.49 | 0.18% | 49,808 |
| Feb 15, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.48 | -1.64% | 12,083 |
| Feb 12, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.51 | 0.55% | 15,319 |
| Feb 11, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.50 | 0.68% | 76,781 |
| Feb 10, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.49 | -0.37% | 87,489 |
| Feb 9, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.50 | -1.21% | 245,758 |
| Feb 8, 2026 | 1.66 | 1.70 | 1.65 | 1.66 | 1.51 | 0.49% | 93,016 |
| Feb 5, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.51 | 0.80% | 146,714 |
| Feb 4, 2026 | 1.72 | 1.72 | 1.62 | 1.63 | 1.50 | -4.28% | 586,021 |
| Feb 3, 2026 | 1.69 | 1.78 | 1.66 | 1.71 | 1.56 | 4.66% | 33,082 |
| Feb 2, 2026 | 1.67 | 1.70 | 1.61 | 1.63 | 1.49 | -2.34% | 94,514 |
| Feb 1, 2026 | 1.72 | 1.72 | 1.65 | 1.67 | 1.53 | -0.30% | 53,573 |
| Jan 29, 2026 | 1.70 | 1.71 | 1.66 | 1.68 | 1.53 | -1.47% | 39,073 |
| Jan 28, 2026 | 1.65 | 1.77 | 1.63 | 1.70 | 1.56 | 2.35% | 196,615 |
| Jan 27, 2026 | 1.69 | 1.69 | 1.63 | 1.66 | 1.52 | 1.34% | 24,993 |
| Jan 26, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.50 | -1.50% | 50,249 |
| Jan 25, 2026 | 1.69 | 1.69 | 1.63 | 1.66 | 1.52 | - | 68,946 |
| Jan 22, 2026 | 1.63 | 1.68 | 1.60 | 1.66 | 1.52 | 2.27% | 85,531 |
| Jan 21, 2026 | 1.57 | 1.63 | 1.57 | 1.63 | 1.49 | 0.93% | 87,886 |
| Jan 20, 2026 | 1.61 | 1.63 | 1.56 | 1.61 | 1.47 | - | 153,788 |
| Jan 19, 2026 | 1.57 | 1.62 | 1.57 | 1.61 | 1.47 | 2.68% | 45,781 |
| Jan 15, 2026 | 1.59 | 1.59 | 1.54 | 1.57 | 1.44 | -1.69% | 111,112 |
| Jan 14, 2026 | 1.56 | 1.60 | 1.53 | 1.60 | 1.46 | 2.18% | 44,941 |
| Jan 13, 2026 | 1.59 | 1.59 | 1.52 | 1.56 | 1.43 | 0.06% | 29,466 |
| Jan 12, 2026 | 1.62 | 1.62 | 1.50 | 1.56 | 1.43 | -0.38% | 71,166 |
| Jan 11, 2026 | 1.53 | 1.62 | 1.52 | 1.57 | 1.43 | 2.02% | 215,119 |
| Jan 8, 2026 | 1.48 | 1.55 | 1.46 | 1.54 | 1.41 | 4.06% | 85,602 |
| Jan 7, 2026 | 1.46 | 1.48 | 1.44 | 1.48 | 1.35 | 1.51% | 121,993 |
| Jan 6, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.33 | 0.41% | 24,406 |
| Jan 5, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.33 | - | 106,917 |
| Jan 4, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.33 | 2.48% | 38,337 |
| Dec 31, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.29 | -0.35% | 17,731 |
| Dec 30, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.30 | -1.32% | 185,533 |
| Dec 29, 2025 | 1.46 | 1.47 | 1.43 | 1.44 | 1.32 | -1.51% | 21,393 |
| Dec 28, 2025 | 1.43 | 1.49 | 1.43 | 1.46 | 1.34 | 2.10% | 137,527 |
| Dec 25, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.31 | 1.42% | 55,837 |
| Dec 24, 2025 | 1.40 | 1.43 | 1.40 | 1.41 | 1.29 | 0.64% | 101,959 |
| Dec 23, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.28 | -0.36% | 156,585 |
| Dec 22, 2025 | 1.40 | 1.49 | 1.39 | 1.41 | 1.29 | 0.43% | 91,298 |
| Dec 21, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.28 | 1.52% | 47,928 |
| Dec 18, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.26 | -0.14% | 17,058 |
| Dec 17, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.26 | -0.29% | 17,509 |
| Dec 16, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.27 | 0.36% | 15,145 |
| Dec 15, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.26 | -0.72% | 54,389 |
| Dec 14, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.27 | -0.22% | 33,794 |
| Dec 11, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.27 | 0.94% | 34,320 |
| Dec 10, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.26 | -1.43% | 207,077 |
| Dec 9, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.28 | 0.36% | 125,260 |
| Dec 8, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.28 | 0.36% | 51,941 |
| Dec 7, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.27 | 0.65% | 79,849 |
| Dec 4, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.26 | -0.14% | 19,034 |
| Dec 3, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.27 | -1.07% | 130,760 |
| Dec 2, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.28 | 0.43% | 114,688 |
| Dec 1, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.27 | -0.07% | 18,216 |
| Nov 30, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.27 | -0.57% | 41,002 |