Skip to main content
Kuwait Telecommunications Company K.S.C.P. (KWSE:STC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.670
-0.002 (-0.30%)
At close: Mar 5, 2026

KWSE:STC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.670.680.670.670.67-0.30%351,220
Mar 4, 20260.670.680.670.670.67-1.03%327,665
Mar 3, 20260.670.680.660.680.681.34%362,279
Mar 2, 20260.650.670.650.670.672.29%651,808
Feb 24, 20260.680.680.650.660.66-3.25%995,538
Feb 23, 20260.680.690.680.680.68-1.17%1,237,138
Feb 22, 20260.690.690.680.690.690.59%899,324
Feb 19, 20260.700.700.680.680.68-1.45%739,540
Feb 18, 20260.690.690.690.690.69-0.29%77,525
Feb 17, 20260.700.710.690.690.69-0.29%975,749
Feb 16, 20260.690.710.690.700.701.16%504,859
Feb 15, 20260.690.690.680.690.69-0.58%569,584
Feb 12, 20260.700.710.690.690.69-2.12%517,228
Feb 11, 20260.700.720.700.710.710.14%228,450
Feb 10, 20260.730.730.700.710.71-0.42%971,229
Feb 9, 20260.710.720.710.710.710.43%964,554
Feb 8, 20260.700.710.700.710.710.86%247,173
Feb 5, 20260.700.700.680.700.700.58%831,753
Feb 4, 20260.690.700.690.700.700.14%884,508
Feb 3, 20260.690.700.690.690.691.31%770,449
Feb 2, 20260.680.700.670.690.690.44%581,537
Feb 1, 20260.670.680.660.680.683.49%639,463
Jan 29, 20260.690.700.660.660.66-4.91%1,032,730
Jan 28, 20260.730.730.690.690.69-4.94%535,755
Jan 27, 20260.730.740.720.730.731.25%411,623
Jan 26, 20260.720.770.710.720.72-1,036,825
Jan 25, 20260.720.730.700.720.721.41%434,215
Jan 22, 20260.690.710.690.710.711.72%1,062,736
Jan 21, 20260.690.700.690.700.701.01%838,649
Jan 20, 20260.680.700.680.690.690.29%416,247
Jan 19, 20260.690.690.680.690.690.15%474,956
Jan 15, 20260.690.690.680.690.69-0.58%151,962
Jan 14, 20260.690.690.680.690.69-568,519
Jan 13, 20260.680.690.680.690.691.17%767,102
Jan 12, 20260.690.690.680.680.68-0.58%800,248
Jan 11, 20260.690.690.680.690.69-0.86%468,451
Jan 8, 20260.680.690.680.690.691.46%748,999
Jan 7, 20260.690.690.680.680.680.59%218,017
Jan 6, 20260.680.700.680.680.68-1.31%1,353,416
Jan 5, 20260.680.690.680.690.69-0.29%560,023
Jan 4, 20260.690.690.680.690.690.14%457,830
Dec 31, 20250.690.700.690.690.691.17%976,718
Dec 30, 20250.690.700.680.680.68-1.30%671,544
Dec 29, 20250.690.690.680.690.690.44%268,778
Dec 28, 20250.680.690.680.690.690.29%404,170
Dec 25, 20250.690.690.680.690.69-0.29%363,078
Dec 24, 20250.690.690.680.690.690.44%326,064
Dec 23, 20250.690.690.680.690.69-858,333
Dec 22, 20250.670.690.660.690.692.54%638,694
Dec 21, 20250.680.680.670.670.67-1.18%643,041
Dec 18, 20250.690.690.680.680.68-2.31%685,960
Dec 17, 20250.680.700.680.690.691.47%1,321,914
Dec 16, 20250.680.680.670.680.68-0.29%962,096
Dec 15, 20250.690.690.670.680.68-0.58%805,773
Dec 14, 20250.690.700.690.690.690.44%338,098
Dec 11, 20250.690.700.680.690.690.15%292,101
Dec 10, 20250.660.700.660.680.681.48%871,969
Dec 9, 20250.650.680.650.670.672.90%952,863
Dec 8, 20250.650.660.650.660.661.24%1,571,630
Dec 7, 20250.640.650.640.650.65-0.46%976,261
Dec 4, 20250.650.660.630.650.65-1.07%1,079,739
Dec 3, 20250.670.670.650.660.66-0.90%2,067,234
Dec 2, 20250.640.660.640.660.663.11%1,314,601
Dec 1, 20250.640.670.640.640.64-0.92%838,202
Nov 30, 20250.630.660.630.650.651.25%2,373,894
Nov 27, 20250.640.660.640.640.640.16%925,203
Nov 26, 20250.630.640.630.640.641.91%1,677,319
Nov 25, 20250.620.630.620.630.630.48%851,830
Nov 24, 20250.620.630.610.630.630.97%1,390,037
Nov 23, 20250.630.630.610.620.62-0.96%1,062,674
Nov 20, 20250.630.630.610.630.63-1,393,124
Nov 19, 20250.620.630.610.630.630.97%924,394
Nov 18, 20250.620.620.610.620.62-0.80%293,175
Nov 17, 20250.640.640.620.620.62-1.89%1,295,758
Nov 16, 20250.630.640.630.640.64-0.16%1,359,864
Nov 13, 20250.630.640.630.640.640.31%1,133,337
Nov 12, 20250.640.640.630.640.640.32%1,320,188
Nov 11, 20250.620.640.620.630.631.77%1,134,845
Nov 10, 20250.630.630.610.620.62-0.32%1,410,196
Nov 9, 20250.640.640.620.620.62-2.19%1,229,247
Nov 6, 20250.620.640.610.640.643.40%1,737,724
Nov 5, 20250.620.630.610.620.62-1,732,437
Nov 4, 20250.600.620.600.620.622.83%1,753,644
Nov 3, 20250.590.610.590.600.601.18%1,778,076
Nov 2, 20250.590.600.590.590.59-0.17%1,486,057
Oct 30, 20250.580.600.580.590.591.71%2,016,003
Oct 29, 20250.580.590.580.580.580.17%1,256,120
Oct 28, 20250.580.580.580.580.580.87%1,600,854
Oct 27, 20250.580.580.580.580.58-0.34%1,637,056
Oct 26, 20250.580.580.580.580.58-0.68%1,339,199
Oct 23, 20250.580.590.580.580.58-1,682,842
Oct 22, 20250.580.590.580.580.580.52%1,707,011
Oct 21, 20250.570.580.570.580.581.22%1,972,486
Oct 20, 20250.570.580.570.570.570.17%1,526,149
Oct 19, 20250.570.570.570.570.570.70%1,524,707
Oct 16, 20250.570.570.570.570.570.35%1,763,971
Oct 15, 20250.570.570.570.570.57-0.18%2,060,175
Oct 14, 20250.560.570.560.570.571.43%1,356,952
Oct 13, 20250.560.560.560.560.56-1,621,936
Oct 12, 20250.560.560.560.560.56-0.36%1,816,671