Osoul Investment Company - K.S.C.P (KWSE:OSOUL)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.307
+0.046 (17.62%)
At close: Apr 28, 2026
KWSE:OSOUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | 17.62% | 7,439,082 |
| Apr 27, 2026 | 0.25 | 0.29 | 0.25 | 0.26 | 0.26 | 6.53% | 1,928,480 |
| Apr 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 437,728 |
| Apr 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 15,230 |
| Apr 22, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.99% | 124,705 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.03% | 285,451 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.77% | 104,269 |
| Apr 19, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.02% | 303,685 |
| Apr 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.64% | 139,508 |
| Apr 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 182,546 |
| Apr 14, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.83% | 185,894 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 5,002 |
| Apr 12, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 96,346 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.61% | 741,986 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 425,110 |
| Apr 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 325,310 |
| Apr 6, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 5.98% | 2,229,494 |
| Apr 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.09% | 1,616,287 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 1,100,366 |
| Apr 1, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 645,132 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.41% | 1,028,778 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.43% | 550,241 |
| Mar 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 3.35% | 525,978 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.24% | 42,433 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 0.83% | 1,251,002 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.64% | 998,339 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.24% | 1,252,213 |
| Mar 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.82% | 22,504 |
| Mar 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 40,003 |
| Mar 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,001 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 8,778 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 2,010,155 |
| Mar 10, 2026 | 0.24 | 0.26 | 0.22 | 0.25 | 0.25 | 12.73% | 116,725 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -9.47% | 347,423 |
| Mar 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,070 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 4,723 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 1 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 22,751 |
| Mar 2, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 0.42% | 38,610 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 61,455 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 21,558 |
| Feb 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 42,943 |
| Feb 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.39% | 81,457 |
| Feb 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 2,252 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.57% | 13,944 |
| Feb 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 90,064 |
| Feb 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.20% | 10,580 |
| Feb 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 11,187 |
| Feb 11, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.59% | 38,098 |
| Feb 10, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.57% | 138,457 |
| Feb 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 810,000 |
| Feb 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 1,841,600 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.44% | 387,935 |
| Feb 4, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.81% | 1,628,899 |
| Feb 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 1,572,416 |
| Feb 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 9,543 |
| Feb 1, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.50% | 1,095,533 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 24,387 |
| Jan 28, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -1.23% | 577,503 |
| Jan 27, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 2.10% | 1,957,707 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.80% | 366,769 |
| Jan 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -4.94% | 2,543,038 |
| Jan 22, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 0.77% | 1,135,889 |
| Jan 21, 2026 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 10.13% | 7,001,551 |
| Jan 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.95% | 2,041,392 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 3.17% | 710,650 |
| Jan 15, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.91% | 111,388 |
| Jan 14, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 928,486 |
| Jan 13, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.46% | 765,882 |
| Jan 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 90,744 |
| Jan 11, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.45% | 89,011 |
| Jan 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 11,995 |
| Jan 7, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.13% | 10,736 |
| Jan 6, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 7.31% | 65,563 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.78% | 48,857 |
| Jan 4, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 193,923 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.21% | 14,050 |
| Dec 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 116,793 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -6.49% | 65,927 |
| Dec 28, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 5.22% | 31,162 |
| Dec 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 42,231 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.19% | 28,046 |
| Dec 23, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.20% | 59,586 |
| Dec 22, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -7.78% | 245,650 |
| Dec 21, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 4.65% | 10,308 |
| Dec 18, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.49% | 126,497 |
| Dec 17, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.80% | 46,951 |
| Dec 16, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.87% | 19,616 |
| Dec 15, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -5.96% | 259,702 |
| Dec 14, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 1,912 |
| Dec 11, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | -0.70% | 25,248 |
| Dec 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.99% | 5,387 |
| Dec 9, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -4.50% | 34,822 |
| Dec 8, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.70% | 2,768 |
| Dec 7, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 0.70% | 37,040 |
| Dec 4, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 2,549 |
| Dec 3, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 3.26% | 59,129 |
| Dec 2, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -3.83% | 30,930 |
| Dec 1, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.69% | 16,577 |
| Nov 30, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,802 |