Skip to main content
Umm Al Qaiwain General Investments Company P.S.C. (KWSE:QIC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.135
+0.001 (0.75%)
At close: Dec 4, 2025

KWSE:QIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.140.140.140.140.140.75%154,900
Dec 3, 20250.130.130.130.130.130.75%266,210
Dec 2, 20250.140.140.130.130.13-0.75%403,195
Dec 1, 20250.140.140.130.130.13-2.19%325,342
Nov 30, 20250.140.140.140.140.141.48%257,494
Nov 27, 20250.140.140.140.140.14-63,057
Nov 26, 20250.140.140.130.140.14-359,502
Nov 25, 20250.140.140.140.140.14-4.93%247,902
Nov 24, 20250.140.140.140.140.145.19%90,915
Nov 23, 20250.140.140.140.140.14-2.17%34,830
Nov 20, 20250.140.140.140.140.141.47%75,282
Nov 19, 20250.140.140.140.140.14-318,363
Nov 18, 20250.140.140.130.140.140.74%1,814,599
Nov 17, 20250.140.140.140.140.14-1.46%970,731
Nov 16, 20250.140.140.140.140.14-1.44%696,618
Nov 13, 20250.140.150.140.140.14-2.11%946,439
Nov 12, 20250.140.150.140.140.143.65%2,704,782
Nov 11, 20250.140.140.140.140.142.24%775,317
Nov 10, 20250.140.140.130.130.13-1.47%520,866
Nov 9, 20250.140.140.140.140.140.74%505,244
Nov 6, 20250.140.140.130.140.14-1.46%917,077
Nov 5, 20250.140.140.140.140.14-0.72%1,202,576
Nov 4, 20250.140.140.140.140.14-1.43%1,270,151
Nov 3, 20250.140.140.140.140.142.19%2,898,430
Nov 2, 20250.150.150.140.140.14-1.44%2,868,071
Oct 30, 20250.140.140.140.140.142.21%477,515
Oct 29, 20250.140.140.130.140.14-1,664,143
Oct 28, 20250.140.140.140.140.14-419,671
Oct 27, 20250.140.150.130.140.14-2.86%2,264,976
Oct 26, 20250.140.150.140.140.14-1.41%692,860
Oct 23, 20250.140.150.140.140.142.16%1,922,783
Oct 22, 20250.140.140.140.140.141.46%2,452,108
Oct 21, 20250.140.140.130.140.14-0.72%2,152,094
Oct 20, 20250.130.140.130.140.142.22%940,309
Oct 19, 20250.140.140.130.140.14-464,818
Oct 16, 20250.140.140.130.140.14-2.17%1,956,186
Oct 15, 20250.140.140.140.140.14-2.82%320,617
Oct 14, 20250.150.150.140.140.14-2.74%457,644
Oct 13, 20250.150.150.140.150.151.39%786,697
Oct 12, 20250.140.150.140.140.141.41%854,721
Oct 9, 20250.150.160.140.140.14-2.07%1,625,027
Oct 8, 20250.130.170.130.150.159.85%3,873,112
Oct 7, 20250.140.140.130.130.13-1.49%1,040,460
Oct 6, 20250.130.140.130.130.13-0.74%1,388,478
Oct 5, 20250.140.140.130.140.14-1,404,623
Oct 2, 20250.130.140.130.140.141.50%1,832,515
Oct 1, 20250.140.140.130.130.13-2.21%1,509,084
Sep 30, 20250.140.140.140.140.14-1.45%1,406,179
Sep 29, 20250.140.140.130.140.142.22%1,284,908
Sep 28, 20250.140.140.130.140.141.50%2,369,873
Sep 25, 20250.130.140.130.130.13-3,910,452
Sep 24, 20250.130.140.130.130.132.31%4,986,516
Sep 23, 20250.130.140.130.130.130.78%659,115
Sep 22, 20250.130.130.130.130.13-2.27%221,277
Sep 21, 20250.130.130.130.130.131.54%175,027
Sep 18, 20250.130.140.130.130.13-0.76%804,847
Sep 17, 20250.130.140.130.130.130.77%279,687
Sep 16, 20250.130.140.130.130.13-1.52%666,398
Sep 15, 20250.130.130.130.130.131.54%113,651
Sep 14, 20250.130.130.130.130.13-3.70%97,000
Sep 11, 20250.130.140.130.140.141.50%319,501
Sep 10, 20250.130.140.130.130.133.91%228,167
Sep 9, 20250.130.130.130.130.13-2.29%156,959
Sep 8, 20250.130.130.130.130.132.34%60,939
Sep 7, 20250.130.130.130.130.13-134,840
Sep 3, 20250.130.130.130.130.13-1.54%208,300
Sep 2, 20250.130.140.130.130.13-212,424
Sep 1, 20250.130.140.130.130.131.56%443,637
Aug 31, 20250.130.130.120.130.13-427,907
Aug 28, 20250.130.130.130.130.13-0.78%278,780
Aug 27, 20250.130.130.130.130.13-0.77%374,693
Aug 26, 20250.130.140.130.130.13-2.26%314,025
Aug 25, 20250.140.140.130.130.13-3.62%723,787
Aug 24, 20250.150.170.140.140.14-4,716,042
Aug 21, 20250.140.150.130.140.144.55%915,269
Aug 20, 20250.130.140.130.130.131.54%281,701
Aug 19, 20250.140.140.120.130.131.56%190,586
Aug 18, 20250.130.130.120.130.13-3.03%340,420
Aug 17, 20250.140.140.130.130.13-551,622
Aug 14, 20250.140.140.130.130.13-0.75%211,747
Aug 13, 20250.150.150.130.130.130.76%1,455,414
Aug 12, 20250.130.180.130.130.133.13%2,470,692
Aug 11, 20250.130.130.120.130.13-2.29%33,874
Aug 10, 20250.130.140.120.130.1311.97%23,343
Aug 7, 20250.140.140.120.120.12-18.75%47,895
Aug 6, 20250.150.160.130.140.14-66,305
Aug 5, 20250.140.150.120.140.142.13%114,647
Aug 4, 20250.130.140.130.140.142.92%124,904
Aug 3, 20250.190.190.130.140.14-32.18%434,577
Jul 31, 20250.090.270.090.200.20139.34%580,244
Jul 30, 20250.080.080.080.080.08--
Jul 29, 20250.080.080.080.080.08--
Jul 28, 20250.080.080.080.080.086.84%38,999
Jul 27, 20250.080.080.080.080.08--
Jul 24, 20250.080.080.080.080.08-4,400
Jul 23, 20250.080.080.080.080.08--
Jul 22, 20250.080.080.080.080.08--
Jul 21, 20250.080.080.080.080.08--
Jul 20, 20250.080.080.080.080.08--
Jul 17, 20250.080.080.080.080.08-73