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
0.580
-0.013 (-2.19%)
At close: Apr 28, 2026

KWSE:WARBACAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.590.590.580.580.58-0.69%16,097
Apr 28, 20260.590.590.580.580.58-2.19%9,084
Apr 27, 20260.580.600.580.590.592.24%64,505
Apr 26, 20260.600.600.580.580.58-0.34%16,164
Apr 23, 20260.600.600.580.580.58-1.02%19,562
Apr 22, 20260.600.610.590.590.59-4.39%93,092
Apr 21, 20260.620.620.600.620.621.15%85,582
Apr 20, 20260.650.650.610.610.61-5.00%76,010
Apr 19, 20260.600.700.600.640.646.14%359,287
Apr 16, 20260.570.640.570.600.603.79%323,053
Apr 15, 20260.600.600.580.580.58-1.19%21,209
Apr 14, 20260.600.600.560.590.591.55%400,519
Apr 13, 20260.600.600.580.580.58-0.17%27,796
Apr 12, 20260.590.610.580.580.58-4.76%74,697
Apr 9, 20260.610.610.580.610.613.92%27,880
Apr 8, 20260.620.620.570.590.59-2.33%101,492
Apr 7, 20260.630.630.590.600.60-0.83%11,331
Apr 6, 20260.630.630.600.610.610.83%36,797
Apr 5, 20260.620.650.580.600.60-3.38%55,428
Apr 2, 20260.630.630.610.620.62-0.32%9,049
Apr 1, 20260.600.620.600.620.621.14%11,779
Mar 31, 20260.620.630.610.620.620.98%24,418
Mar 30, 20260.620.640.610.610.610.83%76,955
Mar 29, 20260.650.660.610.610.61-11.42%61,672
Mar 26, 20260.640.680.590.680.686.22%83,344
Mar 25, 20260.640.660.610.640.644.38%14,640
Mar 24, 20260.670.670.620.620.62-6.53%30,811
Mar 18, 20260.630.660.630.660.664.44%39,552
Mar 17, 20260.640.660.630.630.63-4.54%53,270
Mar 16, 20260.670.670.640.660.660.61%12,869
Mar 15, 20260.650.670.650.660.66-1.50%9,000
Mar 12, 20260.690.690.650.670.67-0.30%3,510
Mar 11, 20260.670.670.650.670.674.37%53,625
Mar 10, 20260.670.670.640.640.64-4.75%79,656
Mar 9, 20260.680.680.650.670.67-0.30%676
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%24,150
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