Skip to main content
Osoul Investment Company - K.S.C.P (KWSE:OSOUL)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.243
+0.002 (0.83%)
At close: Mar 5, 2026

KWSE:OSOUL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.240.240.240.240.240.83%4,723
Mar 4, 20260.240.240.240.240.240.42%1
Mar 3, 20260.240.240.230.240.24-22,751
Mar 2, 20260.230.250.220.240.240.42%38,610
Feb 24, 20260.240.240.230.240.24-0.42%61,455
Feb 23, 20260.240.240.240.240.24-2.04%21,558
Feb 22, 20260.240.250.240.250.25-42,943
Feb 19, 20260.240.250.240.250.25-2.39%81,457
Feb 18, 20260.240.250.240.250.250.40%2,252
Feb 17, 20260.250.250.250.250.25-1.57%13,944
Feb 16, 20260.250.260.250.250.250.40%90,064
Feb 15, 20260.250.250.240.250.251.20%10,580
Feb 12, 20260.250.260.250.250.25-1.96%11,187
Feb 11, 20260.250.260.250.260.261.59%38,098
Feb 10, 20260.250.260.240.250.25-1.57%138,457
Feb 9, 20260.250.260.250.260.26-810,000
Feb 8, 20260.250.260.250.260.266.25%1,841,600
Feb 5, 20260.250.250.240.240.24-2.44%387,935
Feb 4, 20260.250.260.250.250.25-0.81%1,628,899
Feb 3, 20260.240.250.240.250.250.81%1,572,416
Feb 2, 20260.240.250.240.250.25-9,543
Feb 1, 20260.240.250.240.250.252.50%1,095,533
Jan 29, 20260.240.240.220.240.24-24,387
Jan 28, 20260.240.260.240.240.24-1.23%577,503
Jan 27, 20260.240.260.230.240.242.10%1,957,707
Jan 26, 20260.250.250.230.240.24-4.80%366,769
Jan 25, 20260.250.260.250.250.25-4.94%2,543,038
Jan 22, 20260.260.280.260.260.260.77%1,135,889
Jan 21, 20260.240.280.240.260.2610.13%7,001,551
Jan 20, 20260.230.240.230.240.243.95%2,041,392
Jan 19, 20260.230.230.220.230.233.17%710,650
Jan 15, 20260.220.230.220.220.22-3.91%111,388
Jan 14, 20260.220.240.220.230.234.55%928,486
Jan 13, 20260.220.230.210.220.220.46%765,882
Jan 12, 20260.220.220.210.220.22-90,744
Jan 11, 20260.220.220.210.220.22-0.45%89,011
Jan 8, 20260.220.220.220.220.22-4.35%11,995
Jan 7, 20260.220.230.220.230.23-2.13%10,736
Jan 6, 20260.230.240.220.240.247.31%65,563
Jan 5, 20260.230.230.220.220.22-4.78%48,857
Jan 4, 20260.240.250.230.230.23-8.00%193,923
Dec 31, 20250.250.250.250.250.251.21%14,050
Dec 30, 20250.240.250.240.250.250.82%116,793
Dec 29, 20250.250.250.240.250.25-6.49%65,927
Dec 28, 20250.240.270.240.260.265.22%31,162
Dec 25, 20250.240.250.240.250.25-42,231
Dec 24, 20250.250.250.240.250.25-1.19%28,046
Dec 23, 20250.250.260.250.250.251.20%59,586
Dec 22, 20250.260.270.250.250.25-7.78%245,650
Dec 21, 20250.270.270.250.270.274.65%10,308
Dec 18, 20250.270.270.250.260.26-5.49%126,497
Dec 17, 20250.270.280.260.270.273.80%46,951
Dec 16, 20250.270.270.260.260.26-1.87%19,616
Dec 15, 20250.270.280.260.270.27-5.96%259,702
Dec 14, 20250.270.290.270.290.29-1,912
Dec 11, 20250.280.290.270.290.29-0.70%25,248
Dec 10, 20250.290.290.280.290.293.99%5,387
Dec 9, 20250.300.300.280.280.28-4.50%34,822
Dec 8, 20250.290.290.280.290.290.70%2,768
Dec 7, 20250.290.300.280.290.290.70%37,040
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