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
0.745
-0.005 (-0.67%)
At close: Dec 4, 2025

KWSE:WARBACAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 12, 20250.730.740.720.740.740.82%148,486
Oct 9, 20250.720.750.700.730.732.53%369,418
Oct 8, 20250.700.720.700.710.71-204,974
Oct 7, 20250.780.780.700.710.71-2.20%303,639
Oct 6, 20250.720.750.710.730.73-0.95%472,405
Oct 5, 20250.760.760.700.740.74-3.92%490,901
Oct 2, 20250.780.780.760.770.77-1.03%169,786
Oct 1, 20250.770.780.760.770.770.26%212,673
Sep 30, 20250.760.790.750.770.771.45%246,640
Sep 29, 20250.800.800.760.760.76-3.55%126,231
Sep 28, 20250.770.810.760.790.790.38%66,837
Sep 25, 20250.850.850.770.790.79-0.63%573,003
Sep 24, 20250.830.840.780.790.79-5.50%566,029
Sep 23, 20250.830.850.830.840.84-0.48%169,878
Sep 22, 20250.840.850.830.840.840.84%659,709
Sep 21, 20250.820.840.820.830.831.22%204,303
Sep 18, 20250.820.840.810.820.820.73%259,380
Sep 17, 20250.840.850.810.820.82-0.24%527,536
Sep 16, 20250.790.840.780.820.822.76%1,043,546
Sep 15, 20250.790.830.790.800.801.40%613,575
Sep 14, 20250.770.820.760.790.792.21%770,906
Sep 11, 20250.780.780.770.770.77-0.77%152,565
Sep 10, 20250.760.780.760.780.781.57%320,018
Sep 9, 20250.760.780.750.760.760.26%383,611
Sep 8, 20250.770.780.750.760.760.26%158,728
Sep 7, 20250.760.770.740.760.760.53%472,889
Sep 3, 20250.780.790.760.760.76-2.71%490,721
Sep 2, 20250.770.780.750.780.782.11%901,243
Sep 1, 20250.760.770.760.760.760.26%394,014
Aug 31, 20250.780.780.750.760.76-2.07%86,570
Aug 28, 20250.760.780.750.770.771.84%249,870
Aug 27, 20250.780.780.760.760.76-0.65%152,428
Aug 26, 20250.740.790.740.770.774.08%550,246
Aug 25, 20250.760.760.700.740.74-3.80%619,847
Aug 24, 20250.770.770.750.760.76-1.42%322,934
Aug 21, 20250.780.800.770.780.78-1.52%273,651
Aug 20, 20250.790.800.770.790.790.90%195,790
Aug 19, 20250.810.810.770.780.78-3.94%463,545
Aug 18, 20250.810.820.800.810.81-502,107
Aug 17, 20250.810.830.800.810.810.87%738,397
Aug 14, 20250.780.820.760.810.813.21%1,157,135
Aug 13, 20250.760.800.760.780.781.96%245,032
Aug 12, 20250.780.780.760.770.77-0.65%102,101
Aug 11, 20250.760.790.760.770.770.65%410,924
Aug 10, 20250.770.770.750.770.770.79%175,933
Aug 7, 20250.770.790.750.760.76-0.78%270,760
Aug 6, 20250.750.780.700.770.773.80%1,048,770
Aug 5, 20250.740.750.740.740.740.82%527,174
Aug 4, 20250.730.730.720.730.73-578,288
Aug 3, 20250.740.760.720.730.73-0.54%740,853
Jul 31, 20250.740.810.730.740.74-0.54%1,793,690
Jul 30, 20250.730.740.720.740.741.09%516,568
Jul 29, 20250.750.760.700.730.73-1,190,950
Jul 28, 20250.840.840.710.730.73-9.08%3,301,561
Jul 27, 20250.850.870.790.800.80-3.13%2,300,064
Jul 24, 20250.830.890.760.830.83-2.47%4,348,033
Jul 23, 20250.920.970.850.850.851.31%4,645,426
Jul 22, 20250.700.950.690.840.8421.74%5,838,297
Jul 21, 20250.650.700.630.690.694.55%2,827,730
Jul 20, 20250.540.730.520.660.6626.92%4,627,847
Jul 17, 20250.480.580.480.520.529.24%4,211,851