Al Soor Fuel Marketing Company K.S.C.P. (KWSE:SOOR)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.276
0.00 (0.00%)
At close: Dec 4, 2025
KWSE:SOOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 48,580 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 49,060 |
| Dec 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.36% | 202,268 |
| Dec 1, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 39,637 |
| Nov 30, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -2.17% | 228,308 |
| Nov 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 12,453 |
| Nov 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 24,279 |
| Nov 25, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.36% | 18,583 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 91,514 |
| Nov 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 64,688 |
| Nov 20, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 33,925 |
| Nov 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.10% | 91,554 |
| Nov 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.49% | 201,475 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 27,456 |
| Nov 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 60,626 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 13,109 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 60,773 |
| Nov 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.37% | 39,021 |
| Nov 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 78,943 |
| Nov 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | 91,380 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.48% | 50,602 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 127,859 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | 125,713 |
| Nov 3, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.47% | 597,794 |
| Nov 2, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.37% | 876,473 |
| Oct 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | 42,925 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 211,217 |
| Oct 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 32,774 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 38,911 |
| Oct 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.10% | 660,126 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.12% | 47,232 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 36,597 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 50,822 |
| Oct 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 113,059 |
| Oct 19, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.10% | 399,031 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.11% | 39,044 |
| Oct 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.53% | 230,605 |
| Oct 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.42% | 154,781 |
| Oct 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 108,290 |
| Oct 12, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.08% | 206,332 |
| Oct 9, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.71% | 163,600 |
| Oct 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 4.09% | 789,374 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 91,375 |
| Oct 6, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 769,837 |
| Oct 5, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 156,949 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 85,018 |
| Oct 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.12% | 51,301 |
| Sep 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.48% | 107,402 |
| Sep 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 74,524 |
| Sep 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.46% | 326,675 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.36% | 16,924 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.10% | 148,219 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.09% | 127,388 |
| Sep 22, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.85% | 367,102 |
| Sep 21, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 270,749 |
| Sep 18, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 5.93% | 465,449 |
| Sep 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.74% | 55,262 |
| Sep 16, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.73% | 35,452 |
| Sep 15, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -2.14% | 198,879 |
| Sep 14, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.56% | 238,969 |
| Sep 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.11% | 16,351 |
| Sep 10, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.10% | 33,050 |
| Sep 9, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.11% | 111,700 |
| Sep 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.88% | 106,417 |
| Sep 7, 2025 | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | 6.92% | 290,619 |
| Sep 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.17% | 59,042 |
| Sep 2, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 2.80% | 107,266 |
| Sep 1, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.19% | 21,464 |
| Aug 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.44% | 57,097 |
| Aug 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 23,111 |
| Aug 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.51% | 57,384 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.38% | 69,790 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -2.92% | 128,548 |
| Aug 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.36% | 155,576 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.73% | 60,745 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.73% | 29,675 |
| Aug 19, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 75,914 |
| Aug 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 29,060 |
| Aug 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.10% | 52,914 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.37% | 81,205 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.37% | 47,940 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.73% | 41,783 |
| Aug 11, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.74% | 33,509 |
| Aug 10, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.12% | 33,347 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 21,804 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 26,496 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.88% | 48,053 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 15,727 |
| Aug 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 43,734 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 44,217 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.72% | 23,557 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.07% | 30,814 |
| Jul 28, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -2.77% | 51,278 |
| Jul 27, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 40,473 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 5,254 |
| Jul 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.85% | 114,074 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -4.10% | 128,909 |
| Jul 21, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 6.55% | 314,898 |
| Jul 20, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 5.77% | 307,766 |
| Jul 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.78% | 28,440 |