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
0.271
-0.005 (-1.81%)
At close: Mar 9, 2026

KWSE:URC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.270.280.270.270.27-1.81%3,846,672
Mar 8, 20260.270.280.270.280.28-98,430
Mar 5, 20260.270.280.270.280.281.47%592,910
Mar 4, 20260.270.280.270.270.270.74%11,093
Mar 3, 20260.260.280.260.270.275.47%175,144
Mar 2, 20260.270.280.250.260.26-7.91%593,426
Feb 24, 20260.280.290.280.280.28-3.47%3,885,063
Feb 23, 20260.280.290.280.290.293.23%647,249
Feb 22, 20260.270.280.270.280.282.57%292,282
Feb 19, 20260.290.290.270.270.27-5.23%1,365,711
Feb 18, 20260.280.290.280.290.292.50%1,241,460
Feb 17, 20260.290.290.280.280.28-4.11%1,264,294
Feb 16, 20260.290.300.290.290.29-312,436
Feb 15, 20260.300.300.290.290.29-2.01%402,716
Feb 12, 20260.300.300.300.300.30-0.33%4,121,257
Feb 11, 20260.290.310.290.300.302.75%5,865,316
Feb 10, 20260.290.290.290.290.290.34%3,309,075
Feb 9, 20260.290.290.290.290.29-1.36%788,361
Feb 8, 20260.290.300.290.290.291.73%3,570,383
Feb 5, 20260.290.290.290.290.29-0.34%4,698,277
Feb 4, 20260.290.290.290.290.29-1.02%975,992
Feb 3, 20260.290.290.290.290.292.45%3,914,678
Feb 2, 20260.280.290.280.290.292.14%4,295,926
Feb 1, 20260.280.280.280.280.280.36%2,009,996
Jan 29, 20260.270.280.270.280.281.45%7,318,696
Jan 28, 20260.280.290.280.280.28-3.17%9,900,315
Jan 27, 20260.280.290.280.280.281.79%3,135,303
Jan 26, 20260.270.280.270.280.282.57%1,502,641
Jan 25, 20260.280.290.270.270.27-2.51%7,683,727
Jan 22, 20260.290.290.280.280.28-4.45%3,383,660
Jan 21, 20260.290.300.280.290.290.34%9,115,989
Jan 20, 20260.280.300.280.290.295.05%11,553,560
Jan 19, 20260.270.280.270.280.281.84%4,500,149
Jan 15, 20260.280.280.270.270.27-1.09%3,675,300
Jan 14, 20260.280.280.280.280.28-0.36%7,043,268
Jan 13, 20260.270.280.270.280.282.22%10,108,880
Jan 12, 20260.270.280.270.270.27-1.46%1,489,948
Jan 11, 20260.270.280.270.270.270.74%1,354,104
Jan 8, 20260.280.280.270.270.27-2.51%5,344,546
Jan 7, 20260.270.280.270.280.282.20%7,673,160
Jan 6, 20260.260.270.260.270.275.00%7,624,262
Jan 5, 20260.260.270.260.260.26-1.52%2,160,429
Jan 4, 20260.260.270.260.260.26-0.38%836,489
Dec 31, 20250.260.270.260.270.273.11%5,533,883
Dec 30, 20250.260.260.250.260.26-11,954,030
Dec 29, 20250.270.270.250.260.26-3.38%11,767,880
Dec 28, 20250.270.270.260.270.272.31%12,754,460
Dec 25, 20250.260.260.260.260.260.39%3,199,329
Dec 24, 20250.250.260.250.260.263.19%8,346,771
Dec 23, 20250.250.250.250.250.250.40%2,460,984
Dec 22, 20250.250.260.250.250.250.81%8,553,694
Dec 21, 20250.240.260.240.250.252.06%5,076,108
Dec 18, 20250.240.240.240.240.24-1,546,124
Dec 17, 20250.240.240.240.240.241.25%1,793,156
Dec 16, 20250.240.240.240.240.24-1,062,144
Dec 15, 20250.240.250.240.240.24-1.23%310,339
Dec 14, 20250.240.240.240.240.241.25%1,123,010
Dec 11, 20250.250.260.240.240.24-2.44%5,292,380
Dec 10, 20250.240.250.230.250.255.58%19,775,040
Dec 9, 20250.230.240.230.230.232.64%3,766,299
Dec 8, 20250.220.230.220.230.233.18%1,182,237
Dec 7, 20250.210.220.210.220.223.29%115,062
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