Skip to main content
The Securities House K.S.C.P. (KWSE:SECH)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0805
-0.0006 (-0.74%)
At close: Dec 4, 2025

KWSE:SECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.080.080.080.080.08-0.74%559,593
Dec 3, 20250.080.080.080.080.080.12%3,276,366
Dec 2, 20250.080.080.080.080.08-1.22%1,216,277
Dec 1, 20250.080.080.080.080.08-1.09%785,793
Nov 30, 20250.080.080.080.080.080.12%582,781
Nov 27, 20250.080.080.080.080.080.36%1,108,136
Nov 26, 20250.080.080.080.080.080.73%5,038,665
Nov 25, 20250.080.080.080.080.08-0.85%3,905,874
Nov 24, 20250.080.080.080.080.08-0.48%603,585
Nov 23, 20250.080.080.080.080.08-1.19%1,348,350
Nov 20, 20250.080.080.080.080.080.96%1,694,977
Nov 19, 20250.080.080.080.080.080.36%454,751
Nov 18, 20250.090.090.080.080.08-2.70%3,861,482
Nov 17, 20250.090.090.090.090.09-1.73%2,998,192
Nov 16, 20250.090.090.090.090.09-0.34%10,430,160
Nov 13, 20250.090.090.090.090.09-0.91%3,352,985
Nov 12, 20250.090.090.090.090.09-0.23%564,946
Nov 11, 20250.090.090.090.090.091.03%491,773
Nov 10, 20250.090.090.090.090.09-1.02%1,021,851
Nov 9, 20250.090.090.090.090.09-1.12%714,791
Nov 6, 20250.090.090.090.090.092.53%2,072,702
Nov 5, 20250.090.090.090.090.09-1.36%2,188,107
Nov 4, 20250.090.090.090.090.09-0.90%2,608,281
Nov 3, 20250.090.090.090.090.09-2.52%3,523,042
Nov 2, 20250.090.090.090.090.09-0.33%6,073,995
Oct 30, 20250.090.090.090.090.090.55%5,519,608
Oct 29, 20250.090.090.090.090.090.78%7,957,338
Oct 28, 20250.090.090.090.090.09-1.74%11,682,000
Oct 27, 20250.090.090.090.090.090.11%5,320,361
Oct 26, 20250.090.090.090.090.090.77%8,952,980
Oct 23, 20250.090.090.090.090.09-2.05%11,659,150
Oct 22, 20250.090.090.090.090.091.20%11,040,030
Oct 21, 20250.090.090.090.090.09-0.33%3,597,753
Oct 20, 20250.090.090.090.090.090.11%5,438,268
Oct 19, 20250.090.090.090.090.09-0.86%9,650,161
Oct 16, 20250.100.100.090.090.09-2.52%9,414,195
Oct 15, 20250.090.100.090.100.101.38%18,923,450
Oct 14, 20250.090.100.090.090.090.64%10,839,550
Oct 13, 20250.090.090.090.090.090.97%6,852,001
Oct 12, 20250.090.090.090.090.090.22%5,439,148
Oct 9, 20250.090.090.090.090.090.33%2,603,998
Oct 8, 20250.090.090.090.090.09-0.86%4,653,445
Oct 7, 20250.100.100.090.090.09-2.63%10,260,920
Oct 6, 20250.090.100.090.100.101.82%17,477,610
Oct 5, 20250.090.090.090.090.093.43%18,697,070
Oct 2, 20250.090.090.090.090.09-0.44%14,228,770
Oct 1, 20250.090.090.090.090.094.37%20,269,400
Sep 30, 20250.090.090.090.090.091.87%11,479,940
Sep 29, 20250.090.090.080.090.090.47%11,414,420
Sep 28, 20250.090.090.090.090.09-1.96%19,182,170
Sep 25, 20250.090.090.090.090.090.81%19,047,610
Sep 24, 20250.080.090.080.090.092.38%15,285,070
Sep 23, 20250.080.090.080.080.08-9,569,370
Sep 22, 20250.090.090.080.080.08-1.18%6,243,426
Sep 21, 20250.090.090.090.090.09-1.05%11,430,710
Sep 18, 20250.080.090.080.090.092.51%7,064,689
Sep 17, 20250.080.080.080.080.081.70%4,840,162
Sep 16, 20250.080.080.080.080.080.49%536,665
Sep 15, 20250.080.080.080.080.08-2,436,787
Sep 14, 20250.080.080.080.080.080.24%2,752,312
Sep 11, 20250.080.080.080.080.082.25%2,594,891
Sep 10, 20250.080.080.080.080.08-0.62%3,777,806
Sep 9, 20250.080.080.080.080.081.51%2,542,599
Sep 8, 20250.080.080.080.080.080.76%443,801
Sep 7, 20250.080.080.080.080.08-0.38%2,555,208
Sep 3, 20250.080.080.080.080.08-1.25%1,841,681
Sep 2, 20250.080.080.080.080.08-1.23%1,556,333
Sep 1, 20250.080.080.080.080.08-0.61%1,327,080
Aug 31, 20250.080.080.080.080.08-0.97%7,256,968
Aug 28, 20250.080.080.080.080.08-0.84%1,216,183
Aug 27, 20250.080.080.080.080.08-0.12%4,934,864
Aug 26, 20250.090.090.080.080.08-0.84%5,242,011
Aug 25, 20250.090.090.080.080.08-1.99%10,968,180
Aug 24, 20250.090.090.080.090.09-0.81%5,012,206
Aug 21, 20250.090.090.090.090.090.23%5,897,479
Aug 20, 20250.090.090.090.090.091.18%12,249,070
Aug 19, 20250.080.090.080.090.094.29%12,154,670
Aug 18, 20250.080.080.080.080.08-0.24%2,684,297
Aug 17, 20250.080.080.080.080.080.99%2,456,715
Aug 14, 20250.080.080.080.080.08-1.34%2,517,102
Aug 13, 20250.080.080.080.080.08-0.36%4,942,458
Aug 12, 20250.080.080.080.080.080.86%1,888,955
Aug 11, 20250.080.080.080.080.08-0.49%3,361,496
Aug 10, 20250.080.080.080.080.08-1.20%1,816,354
Aug 7, 20250.080.080.080.080.080.36%2,378,078
Aug 6, 20250.080.080.080.080.08-0.24%2,536,833
Aug 5, 20250.080.080.080.080.081.84%3,089,402
Aug 4, 20250.080.080.080.080.080.37%1,506,159
Aug 3, 20250.080.080.080.080.08-1.10%1,451,679
Jul 31, 20250.080.090.080.080.08-1.91%5,775,657
Jul 30, 20250.080.090.080.080.083.47%9,881,503
Jul 29, 20250.080.080.080.080.08-0.86%2,481,499
Jul 28, 20250.080.090.080.080.08-2.86%2,891,988
Jul 27, 20250.080.080.080.080.08-0.94%3,090,333
Jul 24, 20250.090.090.080.080.08-1.28%3,278,132
Jul 23, 20250.090.090.090.090.09-2.39%4,314,519
Jul 22, 20250.090.090.090.090.091.62%7,682,522
Jul 21, 20250.090.090.090.090.090.70%9,444,234
Jul 20, 20250.090.090.080.090.091.30%13,367,970
Jul 17, 20250.080.080.080.080.080.95%4,059,577