Skip to main content
Osoul Investment Company - K.S.C.P (KWSE:OSOUL)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.285
0.00 (0.00%)
At close: Dec 4, 2025

KWSE:OSOUL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.290.290.270.290.29-2,549
Dec 3, 20250.290.290.270.290.293.26%59,129
Dec 2, 20250.280.290.260.280.28-3.83%30,930
Dec 1, 20250.280.290.280.290.29-0.69%16,577
Nov 30, 20250.280.290.280.290.29-1,802
Nov 27, 20250.280.290.280.290.29-1.37%5,200
Nov 26, 20250.300.300.280.290.29-0.34%14,904
Nov 25, 20250.280.300.280.290.29-1.01%71,051
Nov 24, 20250.290.300.290.300.300.68%10,000
Nov 23, 20250.300.300.290.300.30-18,003
Nov 20, 20250.310.310.290.300.30-1.67%48,789
Nov 19, 20250.310.340.300.300.30-7.98%1,032,635
Nov 18, 20250.330.340.310.330.33-3.55%231,233
Nov 17, 20250.340.350.330.340.34-1.46%122,203
Nov 16, 20250.350.350.310.340.34-2.56%207,968
Nov 13, 20250.350.350.340.350.351.15%120,244
Nov 12, 20250.340.360.340.350.351.75%486,051
Nov 11, 20250.340.340.330.340.34-1.72%155,943
Nov 10, 20250.340.350.340.350.35-0.29%6,732
Nov 9, 20250.350.360.330.350.353.87%6,780
Nov 6, 20250.350.350.330.340.34-4.82%55,629
Nov 5, 20250.350.350.340.350.350.57%15,381
Nov 4, 20250.330.360.330.350.353.85%83,863
Nov 3, 20250.350.360.340.340.34-6.11%228,582
Nov 2, 20250.360.360.350.360.36-52,494
Oct 30, 20250.350.380.350.360.362.56%640,334
Oct 29, 20250.350.360.340.350.35-0.28%244,971
Oct 28, 20250.350.350.340.350.35-13,263
Oct 27, 20250.350.350.340.350.35-0.28%1,019,386
Oct 26, 20250.350.360.340.350.35-1.12%747,500
Oct 23, 20250.360.360.340.360.361.42%2,032,651
Oct 22, 20250.360.370.330.350.35-1.12%4,472,097
Oct 21, 20250.300.360.300.360.3618.67%11,349,990
Oct 20, 20250.300.310.290.300.303.45%1,892,781
Oct 19, 20250.290.300.290.290.290.35%1,402,313
Oct 16, 20250.280.290.280.290.293.21%111,973
Oct 15, 20250.280.280.280.280.28-2.78%88,876
Oct 14, 20250.290.290.280.290.29-0.35%25,643
Oct 13, 20250.290.290.290.290.29-0.34%63,363
Oct 12, 20250.290.290.280.290.29-153,598
Oct 9, 20250.290.290.290.290.29-100,611
Oct 8, 20250.300.300.280.290.29-1.36%305,842
Oct 7, 20250.290.300.280.290.291.73%604,597
Oct 6, 20250.260.300.260.290.2910.73%505,768
Oct 5, 20250.250.260.250.260.264.40%639,129
Oct 2, 20250.250.250.250.250.252.04%334,000
Oct 1, 20250.250.260.240.250.254.26%982,741
Sep 30, 20250.230.270.230.240.242.17%928,456
Sep 29, 20250.230.230.220.230.23-1.29%245,461
Sep 28, 20250.220.230.220.230.234.95%591,898
Sep 25, 20250.210.230.210.220.223.74%767,438
Sep 24, 20250.210.210.210.210.211.90%348,387
Sep 23, 20250.210.210.210.210.21-1.41%241,903
Sep 22, 20250.210.210.210.210.21-123,404
Sep 21, 20250.210.220.210.210.21-1.84%306,943
Sep 18, 20250.210.220.210.220.22-211,543
Sep 17, 20250.210.220.210.220.221.40%63,416
Sep 16, 20250.210.210.200.210.21-1.38%204,182
Sep 15, 20250.210.220.210.220.22-1,130
Sep 14, 20250.210.220.210.220.220.93%75,371
Sep 11, 20250.220.220.220.220.220.47%46
Sep 10, 20250.220.220.210.210.212.39%5
Sep 9, 20250.210.210.210.210.21-0.48%154,430
Sep 8, 20250.210.210.210.210.21-0.47%226,566
Sep 7, 20250.210.210.210.210.21-1.40%201,280
Sep 3, 20250.210.210.210.210.211.42%252,532
Sep 2, 20250.210.210.200.210.212.93%141,350
Sep 1, 20250.210.210.210.210.21-2.84%16,337
Aug 31, 20250.210.210.200.210.210.96%64,903
Aug 28, 20250.220.220.210.210.21-2.79%29,085
Aug 27, 20250.220.220.210.220.22-1.38%13,244
Aug 26, 20250.220.220.210.220.22-1.36%11,084
Aug 25, 20250.220.220.210.220.22-0.45%20,140
Aug 24, 20250.220.220.220.220.22--
Aug 21, 20250.220.220.220.220.221.37%9,000
Aug 20, 20250.220.220.220.220.22--
Aug 19, 20250.220.220.210.220.22-1.35%103,484
Aug 18, 20250.210.220.210.220.221.83%175,190
Aug 17, 20250.220.220.210.220.22-0.91%129,970
Aug 14, 20250.220.220.220.220.22-0.45%25,246
Aug 13, 20250.220.220.210.220.22-0.45%120,033
Aug 12, 20250.220.220.220.220.22-15,056
Aug 11, 20250.220.220.220.220.22-171,361
Aug 10, 20250.220.220.220.220.222.30%36,909
Aug 7, 20250.230.230.220.220.22-3.98%177,301
Aug 6, 20250.210.230.210.230.236.10%1,565,125
Aug 5, 20250.210.220.210.210.210.95%299,176
Aug 4, 20250.210.210.200.210.212.93%116,409
Aug 3, 20250.210.210.200.210.210.49%224,035
Jul 31, 20250.220.220.200.200.20-6.85%685,114
Jul 30, 20250.210.220.210.220.221.86%231,946
Jul 29, 20250.210.220.210.220.224.88%102,364
Jul 28, 20250.210.210.200.210.21-2.38%17,148
Jul 27, 20250.210.220.210.210.21-0.94%28,259
Jul 24, 20250.220.220.210.210.21-1.40%272,360
Jul 23, 20250.220.220.210.220.22-2.27%382,680
Jul 22, 20250.220.240.210.220.220.46%1,628,928
Jul 21, 20250.210.220.200.220.224.29%1,005,800
Jul 20, 20250.200.220.200.210.213.96%861,205
Jul 17, 20250.200.200.200.200.201.00%353,863