Skip to main content
Warba Capital Holding Company K.S.C.P. (KWSE:WARBACAP)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.675
-0.024 (-3.43%)
At close: Mar 8, 2026

KWSE:WARBACAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 20260.670.690.640.680.68-3.43%57,531
Mar 5, 20260.650.740.650.700.7012.20%93,579
Mar 4, 20260.680.690.620.620.62-8.38%50,719
Mar 3, 20260.680.700.640.680.683.82%33,740
Mar 2, 20260.670.700.620.660.66-7.22%73,017
Feb 24, 20260.720.720.710.710.71-1.81%12,234
Feb 23, 20260.730.730.710.720.720.98%72,786
Feb 22, 20260.710.730.710.710.71-1.11%11,671
Feb 19, 20260.740.740.710.720.72-2.57%54,172
Feb 18, 20260.730.740.730.740.74-0.54%18,150
Feb 17, 20260.740.740.730.740.740.13%164,938
Feb 16, 20260.740.750.730.740.740.41%157,366
Feb 15, 20260.730.740.730.740.741.23%105,920
Feb 12, 20260.730.730.720.730.730.69%46,516
Feb 11, 20260.730.730.720.730.730.28%68,527
Feb 10, 20260.730.740.720.720.72-0.41%428,070
Feb 9, 20260.730.750.720.730.730.14%267,708
Feb 8, 20260.720.740.700.730.731.68%372,005
Feb 5, 20260.720.720.700.710.71-0.28%48,000
Feb 4, 20260.710.730.710.720.720.42%197,476
Feb 3, 20260.710.710.700.710.71-0.14%97,531
Feb 2, 20260.720.720.700.710.71-0.14%229,111
Feb 1, 20260.720.720.700.710.710.28%27,820
Jan 29, 20260.720.720.700.710.71-0.56%164,498
Jan 28, 20260.710.720.700.720.720.28%135,084
Jan 27, 20260.710.720.700.710.711.28%109,409
Jan 26, 20260.710.730.700.710.71-192,679
Jan 25, 20260.710.710.700.710.71-0.98%126,672
Jan 22, 20260.720.720.700.710.71-0.56%139,452
Jan 21, 20260.720.720.710.720.72-0.69%9,509
Jan 20, 20260.720.730.710.720.72-0.41%39,362
Jan 19, 20260.730.740.720.720.721.12%92,772
Jan 15, 20260.720.790.710.720.72-433,088
Jan 14, 20260.720.720.710.720.720.42%40,592
Jan 13, 20260.710.730.710.710.710.14%374,206
Jan 12, 20260.730.730.710.710.71-1.52%112,822
Jan 11, 20260.730.740.720.720.72-1.36%115,664
Jan 8, 20260.770.780.730.730.73-2.91%498,604
Jan 7, 20260.740.760.740.760.762.03%900,078
Jan 6, 20260.730.740.720.740.740.82%531,222
Jan 5, 20260.720.740.720.730.731.38%841,044
Jan 4, 20260.730.730.720.720.72-0.28%87,531
Dec 31, 20250.730.740.710.730.730.28%80,567
Dec 30, 20250.740.740.710.720.72-1.50%454,881
Dec 29, 20250.740.750.730.740.74-73,501
Dec 28, 20250.740.740.730.740.74-0.41%199,210
Dec 25, 20250.740.750.730.740.740.41%209,532
Dec 24, 20250.730.750.730.740.741.52%687,978
Dec 23, 20250.730.730.720.720.72-347,991
Dec 22, 20250.720.740.710.720.721.26%537,108
Dec 21, 20250.710.730.700.720.72-1.52%264,551
Dec 18, 20250.730.730.720.730.73-0.41%28,269
Dec 17, 20250.740.740.720.730.73-0.82%35,545
Dec 16, 20250.730.740.710.740.741.80%77,212
Dec 15, 20250.720.720.700.720.72-271,172
Dec 14, 20250.740.740.710.720.720.56%132,660
Dec 11, 20250.740.750.710.720.72-3.10%398,329
Dec 10, 20250.770.780.740.740.74-3.26%711,798
Dec 9, 20250.770.770.750.770.77-0.13%171,564
Dec 8, 20250.780.790.760.770.77-1.03%416,100
Dec 7, 20250.770.780.770.780.784.03%379,057
Dec 4, 20250.760.770.750.750.75-0.67%318,971
Dec 3, 20250.780.790.750.750.75-2.47%425,010
Dec 2, 20250.770.770.750.770.770.92%378,480
Dec 1, 20250.760.780.750.760.761.06%573,857
Nov 30, 20250.760.770.740.750.75-387,319
Nov 27, 20250.750.770.740.750.75-163,150
Nov 26, 20250.750.820.740.750.751.48%421,903
Nov 25, 20250.750.750.730.740.740.41%142,044
Nov 24, 20250.750.770.740.740.74-0.94%37,079
Nov 23, 20250.770.770.740.750.75-1.71%130,581
Nov 20, 20250.770.770.740.760.761.33%199,698
Nov 19, 20250.770.780.740.750.751.35%234,625
Nov 18, 20250.780.780.740.740.74-4.88%272,566
Nov 17, 20250.780.780.740.780.78-0.26%384,273
Nov 16, 20250.770.800.770.780.78-1.02%435,033
Nov 13, 20250.790.800.780.790.79-0.25%212,109
Nov 12, 20250.790.790.760.790.790.89%613,302
Nov 11, 20250.800.820.780.780.78-2.13%609,357
Nov 10, 20250.820.850.790.800.80-2.44%1,875,606
Nov 9, 20250.900.900.790.820.82-8.89%1,742,697
Nov 6, 20250.830.910.830.900.908.70%1,744,768
Nov 5, 20250.800.840.780.830.835.08%608,379
Nov 4, 20250.800.810.790.790.79-1.38%174,001
Nov 3, 20250.810.810.790.800.800.25%148,207
Nov 2, 20250.800.810.760.800.802.18%586,593
Oct 30, 20250.770.790.750.780.781.30%398,853
Oct 29, 20250.780.780.760.770.770.39%233,840
Oct 28, 20250.760.780.740.770.771.32%391,092
Oct 27, 20250.750.760.750.760.760.53%104,708
Oct 26, 20250.760.760.740.750.75-0.92%123,535
Oct 23, 20250.760.770.720.760.760.66%506,701
Oct 22, 20250.780.780.750.760.76-3.58%279,605
Oct 21, 20250.780.800.760.780.780.38%170,340
Oct 20, 20250.790.800.770.780.78-1.89%355,696
Oct 19, 20250.770.830.760.800.803.52%1,755,792
Oct 16, 20250.760.770.760.770.771.05%293,050
Oct 15, 20250.750.770.750.760.761.33%480,702
Oct 14, 20250.740.770.720.750.751.21%447,056
Oct 13, 20250.730.770.730.740.740.68%507,591