Skip to main content
United Real Estate Company K.S.C.P. (KWSE:URC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.213
-0.001 (-0.47%)
At close: Dec 4, 2025

KWSE:URC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.210.220.210.210.21-0.47%154,954
Dec 3, 20250.210.210.210.210.212.88%428,779
Dec 2, 20250.210.210.210.210.21-0.95%224,837
Dec 1, 20250.210.220.210.210.21-140,855
Nov 30, 20250.210.220.210.210.21-1.87%456,128
Nov 27, 20250.210.220.210.210.21-0.47%373,242
Nov 26, 20250.210.220.210.220.220.94%174,723
Nov 25, 20250.220.220.210.210.21-0.93%122,318
Nov 24, 20250.220.220.220.220.22-1.83%110,493
Nov 23, 20250.220.230.220.220.22-1.79%251,586
Nov 20, 20250.220.230.220.220.220.45%247,168
Nov 19, 20250.220.230.220.220.22-1.33%334,360
Nov 18, 20250.220.230.220.230.23-508,028
Nov 17, 20250.230.230.220.230.230.45%214,718
Nov 16, 20250.230.230.220.220.22-1.75%76,875
Nov 13, 20250.230.230.220.230.23-0.44%177,629
Nov 12, 20250.220.230.220.230.232.69%517,921
Nov 11, 20250.220.230.220.220.220.45%450,296
Nov 10, 20250.230.230.220.220.22-4.72%1,240,147
Nov 9, 20250.240.240.230.230.23-1.27%670,631
Nov 6, 20250.230.240.230.240.240.43%1,064,584
Nov 5, 20250.240.240.230.240.24-0.84%447,003
Nov 4, 20250.230.240.230.240.241.72%1,232,496
Nov 3, 20250.240.250.230.230.23-4.12%1,955,964
Nov 2, 20250.240.250.240.240.242.53%6,666,099
Oct 30, 20250.230.240.230.240.243.49%3,209,693
Oct 29, 20250.220.230.220.230.232.23%3,996,816
Oct 28, 20250.230.230.220.220.22-2.61%1,134,983
Oct 27, 20250.230.240.230.230.23-0.86%1,343,701
Oct 26, 20250.230.230.230.230.230.87%977,565
Oct 23, 20250.240.240.230.230.23-2.13%3,682,731
Oct 22, 20250.230.240.230.240.244.44%4,995,068
Oct 21, 20250.210.230.210.230.237.66%2,346,280
Oct 20, 20250.220.220.210.210.21-4.13%1,970,469
Oct 19, 20250.220.230.220.220.221.40%3,747,282
Oct 16, 20250.250.250.220.220.22-13.65%8,223,135
Oct 15, 20250.250.250.230.250.250.81%2,297,247
Oct 14, 20250.240.250.240.250.251.65%1,448,615
Oct 13, 20250.230.250.230.240.243.40%1,118,469
Oct 12, 20250.240.240.230.240.24-4.47%1,077,442
Oct 9, 20250.250.250.240.250.25-0.40%455,146
Oct 8, 20250.260.260.250.250.25-5.00%1,966,057
Oct 7, 20250.270.270.260.260.26-3.35%1,361,749
Oct 6, 20250.260.290.260.270.271.89%3,125,573
Oct 5, 20250.260.270.250.260.260.38%2,178,251
Oct 2, 20250.270.270.260.260.26-2.59%3,243,880
Oct 1, 20250.260.270.260.270.273.85%6,958,794
Sep 30, 20250.260.270.260.260.260.78%1,776,096
Sep 29, 20250.260.260.250.260.26-0.77%1,133,209
Sep 28, 20250.260.270.260.260.26-1.14%1,784,939
Sep 25, 20250.270.270.260.260.26-2.23%2,643,177
Sep 24, 20250.260.270.260.270.273.07%4,769,634
Sep 23, 20250.250.260.250.260.263.98%4,900,149
Sep 22, 20250.250.250.240.250.250.40%3,885,049
Sep 21, 20250.260.260.250.250.25-3.85%3,674,804
Sep 18, 20250.250.270.250.260.264.00%8,070,375
Sep 17, 20250.250.250.240.250.250.81%6,409,661
Sep 16, 20250.240.250.240.250.252.48%4,248,397
Sep 15, 20250.240.250.240.240.242.11%3,065,271
Sep 14, 20250.230.240.230.240.243.04%4,804,360
Sep 11, 20250.230.230.230.230.230.88%3,163,289
Sep 10, 20250.220.230.220.230.232.24%4,298,887
Sep 9, 20250.220.220.220.220.221.83%1,699,397
Sep 8, 20250.220.230.220.220.22-0.90%1,382,451
Sep 7, 20250.220.230.220.220.22-0.90%2,559,274
Sep 3, 20250.220.230.220.220.224.21%5,658,186
Sep 2, 20250.200.220.200.210.214.90%8,333,171
Sep 1, 20250.200.210.200.200.202.00%933,057
Aug 31, 20250.200.200.200.200.20-0.99%4,317,628
Aug 28, 20250.210.210.200.200.20-1.94%3,655,488
Aug 27, 20250.200.210.200.210.214.57%6,635,924
Aug 26, 20250.200.210.200.200.20-15,561,850
Aug 25, 20250.180.210.180.200.209.44%13,782,290
Aug 24, 20250.190.190.180.180.18-2.70%4,272,989
Aug 21, 20250.170.190.170.190.196.94%8,343,696
Aug 20, 20250.170.180.170.170.17-0.57%549,014
Aug 19, 20250.170.180.170.170.172.35%2,745,990
Aug 18, 20250.170.170.170.170.17-697,724
Aug 17, 20250.170.170.170.170.17-470,231
Aug 14, 20250.170.170.170.170.17-1.16%798,817
Aug 13, 20250.170.170.170.170.170.58%1,080,692
Aug 12, 20250.170.170.160.170.171.18%1,440,935
Aug 11, 20250.170.170.170.170.170.60%540,159
Aug 10, 20250.170.170.170.170.17-2.89%913,196
Aug 7, 20250.170.180.170.170.171.17%1,955,611
Aug 6, 20250.180.180.170.170.17-2.84%789,142
Aug 5, 20250.180.180.180.180.18-2.22%1,589,594
Aug 4, 20250.180.180.180.180.18-1.64%661,183
Aug 3, 20250.180.190.180.180.18-1,354,727
Jul 31, 20250.180.180.180.180.181.10%1,707,473
Jul 30, 20250.170.180.170.180.185.23%3,044,649
Jul 29, 20250.170.170.170.170.170.58%619,136
Jul 28, 20250.170.170.170.170.17-1.16%1,360,892
Jul 27, 20250.170.170.170.170.171.17%1,504,936
Jul 24, 20250.170.170.170.170.17-0.58%500,439
Jul 23, 20250.170.170.170.170.17-172,151
Jul 22, 20250.170.180.170.170.17-737,392
Jul 21, 20250.180.180.170.170.17-4.44%2,012,401
Jul 20, 20250.170.180.170.180.185.88%4,672,255
Jul 17, 20250.170.170.170.170.17-1,118,919