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
+0.008 (6.30%)
At close: Apr 28, 2026

KWSE:QIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.130.140.130.130.13-0.78%22,946
Apr 26, 20260.140.140.130.130.13-4.48%1,010
Apr 23, 20260.140.140.130.130.13-0.74%20,036
Apr 22, 20260.140.140.130.140.130.75%378,425
Apr 21, 20260.130.140.130.130.130.75%390,738
Apr 20, 20260.130.140.130.130.13-0.75%34,126
Apr 19, 20260.130.140.130.130.131.52%62,126
Apr 16, 20260.130.140.130.130.130.76%123,316
Apr 15, 20260.140.140.130.130.120.77%50,937
Apr 14, 20260.130.140.130.130.12-106,616
Apr 13, 20260.130.130.130.130.12-88,355
Apr 12, 20260.130.140.130.130.121.56%85,169
Apr 9, 20260.130.130.130.130.12-1.54%297,491
Apr 8, 20260.130.130.130.130.120.78%16,925
Apr 7, 20260.140.140.130.130.12-0.77%6,257
Apr 6, 20260.130.130.130.130.12-7.80%64,570
Apr 5, 20260.140.140.140.140.139.30%41,908
Apr 2, 20260.130.130.130.130.12-0.77%652
Apr 1, 20260.140.140.130.130.120.78%1,953
Mar 31, 20260.130.130.130.130.12-0.77%97,117
Mar 30, 20260.130.130.130.130.12-38,305
Mar 29, 20260.130.130.130.130.12--
Mar 26, 20260.130.130.130.130.12-33,222
Mar 25, 20260.130.130.130.130.12-186,973
Mar 24, 20260.130.140.130.130.12-2.99%22,923
Mar 18, 20260.130.130.130.130.13--
Mar 17, 20260.130.130.130.130.131.52%2,172,107
Mar 16, 20260.130.140.130.130.131.54%2,180,916
Mar 15, 20260.140.140.130.130.12-3.70%395,029
Mar 12, 20260.140.140.140.140.13-0.74%51,500
Mar 11, 20260.140.140.140.140.13-4.90%29,924
Mar 10, 20260.140.150.140.140.142.88%270,547
Mar 9, 20260.140.140.140.140.13-682
Mar 8, 20260.140.140.140.140.13--
Mar 5, 20260.140.140.140.140.133.73%10
Mar 4, 20260.130.130.130.130.13-218
Mar 3, 20260.130.140.130.130.13-3.60%35,093
Mar 2, 20260.130.140.130.140.133.73%47,551
Feb 24, 20260.140.140.130.130.13-118
Feb 23, 20260.130.140.130.130.13-4.29%31,170
Feb 22, 20260.140.140.130.140.134.48%10,001
Feb 19, 20260.130.140.130.130.13-1.47%336,269
Feb 18, 20260.140.140.140.140.13-10
Feb 17, 20260.130.140.130.140.13-0.73%32,172
Feb 16, 20260.140.140.140.140.13--
Feb 15, 20260.140.140.130.140.131.48%55,010
Feb 12, 20260.140.140.140.140.13-3.57%161,072
Feb 11, 20260.140.140.140.140.132.19%44,060
Feb 10, 20260.140.140.140.140.131.48%919
Feb 9, 20260.140.140.140.140.13-10,000
Feb 8, 20260.140.140.140.140.13-99,251
Feb 5, 20260.140.140.140.140.13-0.74%40,314
Feb 4, 20260.140.140.140.140.130.74%90,000
Feb 3, 20260.140.140.140.140.13-0.74%281,643
Feb 2, 20260.140.140.140.140.130.74%130,029
Feb 1, 20260.140.140.140.140.13-2.88%44,019
Jan 29, 20260.140.140.140.140.132.96%264,095
Jan 28, 20260.140.140.140.140.13-0.74%17,706
Jan 27, 20260.140.140.140.140.130.74%1,800
Jan 26, 20260.140.140.140.140.13-15,000
Jan 25, 20260.140.140.140.140.13-3.57%76,175
Jan 22, 20260.140.140.140.140.132.94%16,234
Jan 21, 20260.140.140.140.140.13-6,000
Jan 20, 20260.140.140.140.140.13-1.45%146,412
Jan 19, 20260.140.140.140.140.13-0.72%2,508
Jan 15, 20260.140.140.140.140.13-27,397
Jan 14, 20260.140.140.140.140.132.96%56,722
Jan 13, 20260.140.140.130.140.13-1.46%355,084
Jan 12, 20260.140.140.140.140.130.74%19,430
Jan 11, 20260.140.140.130.140.130.74%614,737
Jan 8, 20260.140.140.130.140.13-3.57%620,300
Jan 7, 20260.140.140.140.140.130.72%155,120
Jan 6, 20260.140.140.140.140.132.96%308,050
Jan 5, 20260.140.140.140.140.13-0.74%121,489
Jan 4, 20260.140.140.130.140.13-1,027,569
Dec 31, 20250.140.140.140.140.13-66,200
Dec 30, 20250.140.140.130.140.13-0.73%2,237,551
Dec 29, 20250.140.140.140.140.131.48%668,352
Dec 28, 20250.140.140.130.140.13-0.74%293,770
Dec 25, 20250.140.140.140.140.130.74%106,477
Dec 24, 20250.140.140.140.140.13-2.17%43,060
Dec 23, 20250.140.140.140.140.131.47%788,934
Dec 22, 20250.140.140.140.140.13-1.45%25,501
Dec 21, 20250.140.140.140.140.132.22%121,711
Dec 18, 20250.140.140.140.140.13-52,709
Dec 17, 20250.140.140.140.140.13-103,700
Dec 16, 20250.140.140.140.140.13-126,845
Dec 15, 20250.140.140.140.140.13-0.74%23,500
Dec 14, 20250.140.140.130.140.130.74%42,906
Dec 11, 20250.140.140.130.140.13-0.74%322,063
Dec 10, 20250.140.140.140.140.13-0.73%66,605
Dec 9, 20250.140.140.140.140.130.74%168,447
Dec 8, 20250.140.140.130.140.13-1,006,668
Dec 7, 20250.140.140.140.140.130.74%30,505
Dec 4, 20250.140.140.140.140.130.75%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, 20250.140.140.140.140.131.48%257,494
Nov 27, 20250.140.140.140.140.13-63,057