Skip to main content
Kuwait Telecommunications Company K.S.C.P. (KWSE:STC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.648
-0.005 (-0.77%)
At close: Apr 28, 2026

KWSE:STC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.650.650.640.650.650.77%167,937
Apr 26, 20260.650.650.640.650.650.47%998,277
Apr 23, 20260.650.650.640.650.65-111,191
Apr 22, 20260.660.660.640.650.65-1.83%871,488
Apr 21, 20260.650.660.640.660.661.86%395,756
Apr 20, 20260.640.650.640.650.650.94%827,162
Apr 19, 20260.640.650.640.640.64-0.93%1,332,143
Apr 16, 20260.630.650.630.650.652.38%1,733,591
Apr 15, 20260.640.640.630.630.63-0.47%1,220,109
Apr 14, 20260.630.640.630.630.63-74,669
Apr 13, 20260.630.640.630.630.631.28%177,008
Apr 12, 20260.630.630.620.630.63-1,358,930
Apr 9, 20260.630.630.620.630.63-0.48%1,178,351
Apr 8, 20260.630.640.620.630.63-0.63%1,292,654
Apr 7, 20260.650.650.630.630.63-1.40%1,005,421
Apr 6, 20260.650.650.640.640.64-3.17%1,781,344
Apr 5, 20260.670.670.660.660.62-0.15%1,437,029
Apr 2, 20260.670.670.660.660.62-0.90%1,140,052
Apr 1, 20260.670.680.660.670.63-0.30%948,669
Mar 31, 20260.650.670.650.670.631.67%896,907
Mar 30, 20260.640.660.640.660.623.13%1,153,501
Mar 29, 20260.640.650.640.640.60-1,032,388
Mar 26, 20260.650.650.640.640.600.47%1,067,839
Mar 25, 20260.650.660.640.640.60-2.15%1,247,733
Mar 24, 20260.650.670.650.650.61-2.11%1,102,538
Mar 18, 20260.670.670.650.670.63-0.75%513,798
Mar 17, 20260.680.680.660.670.632.13%617,430
Mar 16, 20260.670.670.660.660.62-1.35%440,337
Mar 15, 20260.670.670.670.670.630.15%160,517
Mar 12, 20260.650.660.640.660.633.27%1,040,654
Mar 11, 20260.640.660.640.640.611.42%1,019,360
Mar 10, 20260.630.650.630.630.602.42%723,462
Mar 9, 20260.650.650.620.620.58-4.92%349,203
Mar 8, 20260.670.670.650.650.61-2.84%154,382
Mar 5, 20260.670.680.670.670.63-0.30%351,220
Mar 4, 20260.670.680.670.670.63-1.03%327,665
Mar 3, 20260.670.680.660.680.641.34%362,279
Mar 2, 20260.650.670.650.670.632.29%651,808
Feb 24, 20260.680.680.650.660.62-3.25%995,538
Feb 23, 20260.680.690.680.680.64-1.17%1,237,138
Feb 22, 20260.690.690.680.690.650.59%899,324
Feb 19, 20260.700.700.680.680.64-1.45%739,540
Feb 18, 20260.690.690.690.690.65-0.29%77,525
Feb 17, 20260.700.710.690.690.65-0.29%975,749
Feb 16, 20260.690.710.690.700.661.16%504,859
Feb 15, 20260.690.690.680.690.65-0.58%569,584
Feb 12, 20260.700.710.690.690.65-2.12%517,228
Feb 11, 20260.700.720.700.710.670.14%228,450
Feb 10, 20260.730.730.700.710.66-0.42%971,229
Feb 9, 20260.710.720.710.710.670.43%964,554
Feb 8, 20260.700.710.700.710.660.86%247,173
Feb 5, 20260.700.700.680.700.660.58%831,753
Feb 4, 20260.690.700.690.700.660.14%884,508
Feb 3, 20260.690.700.690.690.651.31%770,449
Feb 2, 20260.680.700.670.690.650.44%581,537
Feb 1, 20260.670.680.660.680.643.49%639,463
Jan 29, 20260.690.700.660.660.62-4.91%1,032,730
Jan 28, 20260.730.730.690.690.65-4.94%535,755
Jan 27, 20260.730.740.720.730.691.25%411,623
Jan 26, 20260.720.770.710.720.68-1,036,825
Jan 25, 20260.720.730.700.720.681.41%434,215
Jan 22, 20260.690.710.690.710.671.72%1,062,736
Jan 21, 20260.690.700.690.700.661.01%838,649
Jan 20, 20260.680.700.680.690.650.29%416,247
Jan 19, 20260.690.690.680.690.650.15%474,956
Jan 15, 20260.690.690.680.690.65-0.58%151,962
Jan 14, 20260.690.690.680.690.65-568,519
Jan 13, 20260.680.690.680.690.651.17%767,102
Jan 12, 20260.690.690.680.680.64-0.58%800,248
Jan 11, 20260.690.690.680.690.65-0.86%468,451
Jan 8, 20260.680.690.680.690.651.46%748,999
Jan 7, 20260.690.690.680.680.640.59%218,017
Jan 6, 20260.680.700.680.680.64-1.31%1,353,416
Jan 5, 20260.680.690.680.690.65-0.29%560,023
Jan 4, 20260.690.690.680.690.650.14%457,830
Dec 31, 20250.690.700.690.690.651.17%976,718
Dec 30, 20250.690.700.680.680.64-1.30%671,544
Dec 29, 20250.690.690.680.690.650.44%268,778
Dec 28, 20250.680.690.680.690.650.29%404,170
Dec 25, 20250.690.690.680.690.65-0.29%363,078
Dec 24, 20250.690.690.680.690.650.44%326,064
Dec 23, 20250.690.690.680.690.65-858,333
Dec 22, 20250.670.690.660.690.652.54%638,694
Dec 21, 20250.680.680.670.670.63-1.18%643,041
Dec 18, 20250.690.690.680.680.64-2.31%685,960
Dec 17, 20250.680.700.680.690.651.47%1,321,914
Dec 16, 20250.680.680.670.680.64-0.29%962,096
Dec 15, 20250.690.690.670.680.64-0.58%805,773
Dec 14, 20250.690.700.690.690.650.44%338,098
Dec 11, 20250.690.700.680.690.650.15%292,101
Dec 10, 20250.660.700.660.680.641.48%871,969
Dec 9, 20250.650.680.650.670.642.90%952,863
Dec 8, 20250.650.660.650.660.621.24%1,571,630
Dec 7, 20250.640.650.640.650.61-0.46%976,261
Dec 4, 20250.650.660.630.650.61-1.07%1,079,739
Dec 3, 20250.670.670.650.660.62-0.90%2,067,234
Dec 2, 20250.640.660.640.660.623.11%1,314,601
Dec 1, 20250.640.670.640.640.61-0.92%838,202
Nov 30, 20250.630.660.630.650.611.25%2,373,894
Nov 27, 20250.640.660.640.640.600.16%925,203