Skip to main content
The Securities House K.S.C.P. (KWSE:SECH)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0700
0.00 (0.00%)
At close: Mar 9, 2026

KWSE:SECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.070.070.070.070.07-3,627,776
Mar 8, 20260.070.070.070.070.07-2.10%820,858
Mar 5, 20260.070.070.070.070.075.15%1,246,186
Mar 4, 20260.070.070.070.070.07-1.45%431,524
Mar 3, 20260.070.070.070.070.073.14%185,131
Mar 2, 20260.070.070.070.070.07-6.82%954,471
Feb 24, 20260.070.070.070.070.07-0.28%492,384
Feb 23, 20260.070.070.070.070.07-0.41%329,260
Feb 22, 20260.070.070.070.070.07-2.30%248,666
Feb 19, 20260.080.080.070.070.07-1.73%537,609
Feb 18, 20260.070.080.070.080.08-0.13%328,583
Feb 17, 20260.080.080.070.080.080.53%331,429
Feb 16, 20260.070.080.070.080.08-389,114
Feb 15, 20260.080.080.070.080.08-365,425
Feb 12, 20260.080.080.070.080.08-1.57%1,091,605
Feb 11, 20260.080.080.080.080.08-0.52%1,268,253
Feb 10, 20260.080.080.080.080.08-3.16%4,768,996
Feb 9, 20260.080.080.080.080.082.73%10,975,420
Feb 8, 20260.080.080.080.080.081.45%1,676,150
Feb 5, 20260.070.080.070.080.084.26%1,950,540
Feb 4, 20260.070.070.070.070.07-2.67%298,669
Feb 3, 20260.070.080.070.070.073.46%3,132,379
Feb 2, 20260.070.070.070.070.07-0.14%559,702
Feb 1, 20260.070.070.070.070.073.43%771,590
Jan 29, 20260.070.070.070.070.07-2.91%949,564
Jan 28, 20260.070.070.070.070.07-0.55%575,767
Jan 27, 20260.070.070.070.070.07-0.28%742,240
Jan 26, 20260.070.070.070.070.07-0.68%240,338
Jan 25, 20260.070.070.070.070.07-1.74%251,706
Jan 22, 20260.070.070.070.070.071.22%406,490
Jan 21, 20260.070.070.070.070.070.27%437,061
Jan 20, 20260.070.070.070.070.07-0.81%3,196,060
Jan 19, 20260.070.080.070.070.073.21%3,884,087
Jan 15, 20260.070.070.070.070.07-2.85%594,450
Jan 14, 20260.070.080.070.070.07-0.27%1,670,158
Jan 13, 20260.070.070.070.070.07-96,003
Jan 12, 20260.080.080.070.070.07-3.77%465,117
Jan 11, 20260.080.080.080.080.08-0.13%483,186
Jan 8, 20260.080.080.080.080.08-0.26%1,127,741
Jan 7, 20260.080.080.080.080.08-2.28%1,357,614
Jan 6, 20260.080.080.080.080.08-0.25%1,613,348
Jan 5, 20260.080.080.080.080.08-1.00%1,382,135
Jan 4, 20260.080.080.080.080.08-1.11%462,483
Dec 31, 20250.080.080.080.080.080.50%307,706
Dec 30, 20250.080.080.080.080.08-0.37%1,618,161
Dec 29, 20250.080.080.080.080.08-0.62%245,834
Dec 28, 20250.080.080.080.080.08-0.37%257,929
Dec 25, 20250.080.080.080.080.080.12%755,670
Dec 24, 20250.080.080.080.080.080.37%1,164,726
Dec 23, 20250.080.080.080.080.08-0.25%1,915,480
Dec 22, 20250.080.080.080.080.08-0.25%806,792
Dec 21, 20250.080.080.080.080.08-0.49%1,030,658
Dec 18, 20250.080.080.080.080.081.23%386,164
Dec 17, 20250.080.080.080.080.08-0.25%956,646
Dec 16, 20250.080.080.080.080.08-1.34%651,225
Dec 15, 20250.080.080.080.080.08-0.84%395,996
Dec 14, 20250.080.080.080.080.08-0.24%1,407,272
Dec 11, 20250.080.080.080.080.080.24%1,358,907
Dec 10, 20250.080.080.080.080.08-0.12%358,950
Dec 9, 20250.080.080.080.080.081.22%3,186,709
Dec 8, 20250.080.080.080.080.080.86%3,438,736
Dec 7, 20250.080.080.080.080.081.12%605,102
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