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
0.195
+0.001 (0.52%)
At close: Dec 4, 2025

KWSE:OSOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20250.180.190.180.180.18-5.26%261,885
Oct 7, 20250.190.190.180.190.19-0.52%38,202
Oct 6, 20250.190.190.180.190.19-17,300
Oct 5, 20250.190.190.180.190.194.37%144,964
Oct 2, 20250.180.200.180.180.18-0.54%205,078
Oct 1, 20250.180.180.180.180.182.22%243,750
Sep 30, 20250.180.180.180.180.18-1,005
Sep 29, 20250.180.180.180.180.18-2,002
Sep 28, 20250.180.180.170.180.18-10
Sep 25, 20250.180.180.180.180.18-1.64%180,005
Sep 24, 20250.180.180.180.180.181.67%166,480
Sep 23, 20250.180.180.180.180.18-2
Sep 22, 20250.180.180.180.180.18-47,255
Sep 21, 20250.180.180.180.180.18-5,558
Sep 18, 20250.180.180.180.180.18-32,502
Sep 17, 20250.180.180.180.180.18-17,718
Sep 16, 20250.180.180.170.180.18-102,255
Sep 15, 20250.180.180.180.180.181.12%5,860
Sep 14, 20250.180.180.180.180.18-1.11%1,286
Sep 11, 20250.180.180.180.180.18-28,277
Sep 10, 20250.180.180.180.180.18-34,629
Sep 9, 20250.180.180.180.180.18-80,009
Sep 8, 20250.180.180.180.180.18-3
Sep 7, 20250.180.180.180.180.18-30,475
Sep 3, 20250.180.180.180.180.18-2.17%26,042
Sep 2, 20250.180.180.180.180.18--
Sep 1, 20250.180.180.180.180.18-0.54%50,001
Aug 31, 20250.190.190.190.190.19-2
Aug 28, 20250.180.190.180.190.193.35%15,014
Aug 27, 20250.190.190.180.180.18-2.72%19,000
Aug 26, 20250.190.190.180.180.181.10%1,316
Aug 25, 20250.180.180.180.180.18-1.62%25,005
Aug 24, 20250.190.190.180.190.19-2,009
Aug 21, 20250.190.190.180.190.190.54%101,004
Aug 20, 20250.180.180.180.180.18-0.54%7,003
Aug 19, 20250.190.190.190.190.19-2
Aug 18, 20250.180.190.180.190.19-21,942
Aug 17, 20250.180.190.180.190.190.54%72,499
Aug 14, 20250.180.190.180.180.18-1.08%55,719
Aug 13, 20250.180.190.180.190.19-0.53%14,401
Aug 12, 20250.190.190.180.190.190.54%1,126
Aug 11, 20250.190.190.180.190.19-1.06%79,169
Aug 10, 20250.190.190.180.190.19-1.57%65,527
Aug 7, 20250.190.190.180.190.194.37%21,662
Aug 6, 20250.180.190.180.180.180.55%217,503
Aug 5, 20250.200.200.180.180.18-6.67%215,417
Aug 4, 20250.200.200.180.200.201.56%305,695
Aug 3, 20250.190.220.190.190.1912.94%3,003,800
Jul 31, 20250.170.170.170.170.17-0.58%54,700
Jul 30, 20250.180.180.170.170.17-5.00%89,995
Jul 29, 20250.170.180.160.180.184.65%179,050
Jul 28, 20250.170.170.170.170.17-4.97%4,000
Jul 27, 20250.180.180.180.180.18--
Jul 24, 20250.180.180.180.180.18--
Jul 23, 20250.180.190.170.180.18-3.21%53,409
Jul 22, 20250.170.200.170.190.199.36%187,992
Jul 21, 20250.170.190.160.170.17-5.00%123,380
Jul 20, 20250.180.180.180.180.18--
Jul 17, 20250.190.190.180.180.18-9.09%10,010