Skip to main content
OSOS Holding Group Company K.P.S.C. (KWSE:OSOS)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.197
-0.002 (-1.01%)
At close: Mar 5, 2026

KWSE:OSOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.190.210.190.200.203.65%53,802
Mar 3, 20260.200.200.190.190.19-0.52%60,283
Mar 2, 20260.190.190.180.190.19-3.02%27,618
Feb 24, 20260.200.200.200.200.20--
Feb 23, 20260.200.200.200.200.20-1.97%79,100
Feb 22, 20260.200.200.200.200.203.05%200
Feb 19, 20260.200.200.200.200.20-2.48%95,300
Feb 18, 20260.200.200.200.200.201.00%7,295
Feb 17, 20260.200.200.200.200.20-0.50%23,234
Feb 16, 20260.200.200.200.200.20-0.50%9,026
Feb 15, 20260.200.200.200.200.201.00%102,756
Feb 12, 20260.210.210.200.200.20-3.38%722,423
Feb 11, 20260.210.210.200.210.210.98%50,010
Feb 10, 20260.200.210.200.210.21-0.49%124,949
Feb 9, 20260.210.210.200.210.21-0.48%298,750
Feb 8, 20260.210.210.210.210.21-0.48%1,100,454
Feb 5, 20260.220.220.200.210.21-2.80%193,562
Feb 4, 20260.210.220.210.210.210.47%252,677
Feb 3, 20260.210.210.210.210.211.43%26,000
Feb 2, 20260.200.210.200.210.212.94%40,011
Feb 1, 20260.210.210.200.200.20-0.49%113,927
Jan 29, 20260.200.210.200.210.21-2.38%188,961
Jan 28, 20260.210.210.200.210.210.48%23,222
Jan 27, 20260.200.210.200.210.213.98%620,814
Jan 26, 20260.220.220.200.200.20-7.80%624,255
Jan 25, 20260.220.230.220.220.22-2.24%932,106
Jan 22, 20260.220.230.220.220.224.21%2,334,700
Jan 21, 20260.210.240.210.210.213.38%8,385,652
Jan 20, 20260.190.210.190.210.2111.29%2,396,042
Jan 19, 20260.190.190.190.190.19-20,200
Jan 15, 20260.190.190.190.190.19-700
Jan 14, 20260.180.190.180.190.192.76%310,449
Jan 13, 20260.180.180.180.180.18-2.16%89,927
Jan 12, 20260.180.190.180.190.19-1.07%23,000
Jan 11, 20260.180.190.180.190.190.54%83,817
Jan 8, 20260.190.190.190.190.191.64%1,000
Jan 7, 20260.180.180.180.180.181.10%15,000
Jan 6, 20260.180.190.180.180.18-2.69%98,083
Jan 5, 20260.190.190.180.190.190.54%144,800
Jan 4, 20260.190.190.190.190.19-0.54%182,400
Dec 31, 20250.190.200.190.190.19-1.59%595,912
Dec 30, 20250.190.190.190.190.19-60,737
Dec 29, 20250.190.190.190.190.19-0.53%40,000
Dec 28, 20250.190.190.190.190.19-67,410
Dec 25, 20250.190.190.190.190.191.60%23,810
Dec 24, 20250.190.190.190.190.19-0.53%128,316
Dec 23, 20250.190.200.190.190.19-3.59%354,870
Dec 22, 20250.190.200.190.200.201.56%39,500
Dec 21, 20250.190.190.190.190.19-1.54%42,228
Dec 18, 20250.190.200.190.200.20-74,111
Dec 17, 20250.200.200.190.200.20-1.02%7,809
Dec 16, 20250.200.200.190.200.203.68%31,844
Dec 15, 20250.190.190.190.190.19-3.55%281,036
Dec 14, 20250.200.200.200.200.20--
Dec 11, 20250.190.200.190.200.20-0.51%104,924
Dec 10, 20250.190.200.190.200.201.54%124,314
Dec 9, 20250.200.200.200.200.201.56%56,050
Dec 8, 20250.200.200.190.190.19-3.52%104,223
Dec 7, 20250.200.200.190.200.202.05%69,977
Dec 4, 20250.200.200.190.200.200.52%110,600
Dec 3, 20250.190.190.190.190.19--
Dec 2, 20250.190.200.190.190.191.57%49,950
Dec 1, 20250.190.200.190.190.19-2.05%337,169
Nov 30, 20250.200.200.190.200.20-73,506
Nov 27, 20250.200.200.190.200.20-2.50%863,486
Nov 26, 20250.200.200.190.200.20-365,550
Nov 25, 20250.200.200.200.200.201.01%161,951
Nov 24, 20250.190.200.190.200.204.21%146,898
Nov 23, 20250.200.200.190.190.19-5.00%532,746
Nov 20, 20250.210.210.200.200.20-1.48%1,232,151
Nov 19, 20250.200.210.200.200.20-1.46%803,895
Nov 18, 20250.210.210.210.210.21-4.19%97,045
Nov 17, 20250.220.220.210.220.220.47%119,695
Nov 16, 20250.220.220.210.210.21-2.28%107,000
Nov 13, 20250.220.220.220.220.22-0.45%515,096
Nov 12, 20250.210.220.210.220.222.80%133,797
Nov 11, 20250.220.220.210.210.21-0.47%116,295
Nov 10, 20250.220.220.220.220.22-86,410
Nov 9, 20250.220.220.220.220.22-3.15%72,500
Nov 6, 20250.220.220.220.220.222.30%119,500
Nov 5, 20250.220.220.220.220.22-3.56%247,890
Nov 4, 20250.220.230.220.230.23-126,194
Nov 3, 20250.220.230.210.230.232.27%380,876
Nov 2, 20250.230.230.220.220.22-3.08%503,377
Oct 30, 20250.230.230.220.230.230.89%937,700
Oct 29, 20250.220.230.220.230.232.27%413,916
Oct 28, 20250.230.240.220.220.22-2.65%2,817,227
Oct 27, 20250.230.240.220.230.230.89%2,052,431
Oct 26, 20250.220.230.210.220.223.70%1,998,205
Oct 23, 20250.230.230.210.220.22-5.68%1,374,053
Oct 22, 20250.230.240.220.230.230.44%2,616,295
Oct 21, 20250.230.250.220.230.230.44%5,899,007
Oct 20, 20250.210.250.210.230.2313.50%8,958,721
Oct 19, 20250.190.200.180.200.205.82%893,808
Oct 16, 20250.190.190.180.190.195.00%15
Oct 15, 20250.190.190.180.180.18-5.76%101,009
Oct 14, 20250.180.190.180.190.191.60%131,600
Oct 13, 20250.190.190.180.190.194.44%46,101
Oct 12, 20250.180.190.180.180.18-3.74%33,075
Oct 9, 20250.190.190.170.190.193.89%73,537