Skip to main content
The Securities House K.S.C.P. (KWSE:SECH)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0810
+0.0025 (3.18%)
At close: Apr 27, 2026

KWSE:SECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.080.080.080.08-0.37%8,188,636
Apr 27, 20260.080.080.080.080.083.18%8,151,531
Apr 26, 20260.080.080.080.080.081.95%6,731,473
Apr 23, 20260.080.080.080.080.081.99%3,311,481
Apr 22, 20260.080.080.080.080.08-2.58%4,543,466
Apr 21, 20260.080.080.080.080.080.26%1,452,502
Apr 20, 20260.080.080.080.080.08-2.15%4,055,194
Apr 19, 20260.080.080.080.080.081.94%7,136,382
Apr 16, 20260.080.080.070.080.083.75%2,393,408
Apr 15, 20260.070.080.070.070.070.40%1,699,170
Apr 14, 20260.070.080.070.070.071.92%2,634,541
Apr 13, 20260.070.070.070.070.072.82%1,338,844
Apr 12, 20260.070.070.070.070.07-1.11%1,538,022
Apr 9, 20260.070.070.070.070.07-0.14%1,042,048
Apr 8, 20260.070.070.070.070.071.99%1,495,845
Apr 7, 20260.070.070.070.070.07-1.26%990,286
Apr 6, 20260.070.070.070.070.072.73%3,176,911
Apr 5, 20260.070.070.070.070.07-1.42%707,557
Apr 2, 20260.070.070.070.070.071.15%728,617
Apr 1, 20260.070.070.070.070.07-0.43%848,864
Mar 31, 20260.070.070.070.070.070.72%907,636
Mar 30, 20260.070.070.070.070.07-0.71%174,561
Mar 29, 20260.070.070.070.070.07-0.71%319,572
Mar 26, 20260.070.070.070.070.071.00%492,744
Mar 25, 20260.070.070.070.070.07-0.85%447,033
Mar 24, 20260.070.070.070.070.07-0.71%788,959
Mar 18, 20260.070.070.070.070.070.57%315,276
Mar 17, 20260.070.070.070.070.07-0.42%647,569
Mar 16, 20260.070.070.070.070.070.57%3,377,052
Mar 15, 20260.070.070.070.070.070.57%1,076,416
Mar 12, 20260.070.070.070.070.07-1.69%1,660,981
Mar 11, 20260.070.070.070.070.07-0.28%1,335,749
Mar 10, 20260.070.070.070.070.072.00%605,615
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