Skip to main content
Warba Insurance and Reinsurance Company (K.S.C.P.) (KWSE:WINSRE)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.173
-0.001 (-0.57%)
At close: Dec 4, 2025

KWSE:WINSRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.170.170.170.170.17-0.57%57,853
Dec 3, 20250.170.170.170.170.174.19%12,422
Dec 2, 20250.180.180.170.170.17-4.02%484,589
Dec 1, 20250.170.170.170.170.17-0.57%32,022
Nov 30, 20250.170.180.170.180.180.57%7,158
Nov 27, 20250.180.180.170.170.17-0.57%4,004
Nov 26, 20250.170.180.170.180.181.16%12,331
Nov 25, 20250.170.180.170.170.17-1.14%101,553
Nov 24, 20250.180.180.170.180.18-2.23%200,638
Nov 23, 20250.180.180.180.180.180.56%31,608
Nov 20, 20250.180.180.170.180.18-101,963
Nov 19, 20250.180.180.170.180.180.56%13,141
Nov 18, 20250.180.180.170.180.18-2.21%254,770
Nov 17, 20250.180.180.180.180.180.56%50,189
Nov 16, 20250.180.180.180.180.18-6,880
Nov 13, 20250.180.180.180.180.18-0.55%74,992
Nov 12, 20250.180.180.180.180.180.56%30,262
Nov 11, 20250.180.180.180.180.182.86%60,973
Nov 10, 20250.180.180.170.180.18-3.85%87,090
Nov 9, 20250.180.180.180.180.180.55%155
Nov 6, 20250.180.180.180.180.180.56%14,910
Nov 5, 20250.180.180.180.180.18-0.55%3,000
Nov 4, 20250.180.180.180.180.181.69%96,086
Nov 3, 20250.180.180.180.180.18-1.11%64,383
Nov 2, 20250.180.180.180.180.18-6,353
Oct 30, 20250.180.180.180.180.18-40,102
Oct 29, 20250.180.180.180.180.180.56%25,138
Oct 28, 20250.180.180.180.180.18-3,665
Oct 27, 20250.180.180.180.180.18-0.56%1,008
Oct 26, 20250.180.180.180.180.18-62,353
Oct 23, 20250.180.180.170.180.181.69%253,516
Oct 22, 20250.180.180.180.180.18-96,204
Oct 21, 20250.180.180.180.180.18-3.28%324,855
Oct 20, 20250.180.180.180.180.18-11,243
Oct 19, 20250.180.180.180.180.180.55%54,537
Oct 16, 20250.180.180.180.180.18-0.55%112,135
Oct 15, 20250.180.180.180.180.180.55%355,638
Oct 14, 20250.180.180.180.180.18-0.55%87,520
Oct 13, 20250.180.180.180.180.18-0.54%110,441
Oct 12, 20250.180.180.180.180.18-0.54%527,873
Oct 9, 20250.190.190.190.190.190.54%64,510
Oct 8, 20250.180.180.180.180.18-42,500
Oct 7, 20250.180.180.180.180.18-386,422
Oct 6, 20250.180.190.180.180.18-0.54%113,527
Oct 5, 20250.180.190.180.190.190.54%145,971
Oct 2, 20250.180.180.180.180.18-0.54%35,967
Oct 1, 20250.180.190.180.190.193.93%73,256
Sep 30, 20250.180.180.180.180.18-1.11%145,960
Sep 29, 20250.180.180.180.180.18-3.74%464,603
Sep 28, 20250.180.190.180.190.191.08%100,831
Sep 25, 20250.190.190.180.190.19-1.07%11,503
Sep 24, 20250.180.190.180.190.19-150,148
Sep 23, 20250.190.190.180.190.19-180,120
Sep 22, 20250.190.190.180.190.192.75%22,612
Sep 21, 20250.190.190.180.180.18-5.21%1,086,914
Sep 18, 20250.190.190.190.190.19-2.04%142,778
Sep 17, 20250.200.200.190.200.200.51%374,918
Sep 16, 20250.200.200.190.200.20-276,901
Sep 15, 20250.190.200.190.200.20-0.51%46,045
Sep 14, 20250.190.200.190.200.201.55%260,656
Sep 11, 20250.190.190.190.190.19-279,487
Sep 10, 20250.180.190.180.190.192.12%214,597
Sep 9, 20250.180.190.180.190.192.72%1,239,212
Sep 8, 20250.180.180.180.180.180.55%257,741
Sep 7, 20250.180.180.180.180.18-0.54%206
Sep 3, 20250.180.180.180.180.18-154,219
Sep 2, 20250.180.190.180.180.180.55%96,350
Sep 1, 20250.180.180.180.180.18-0.54%115,569
Aug 31, 20250.180.180.180.180.18-0.54%121,684
Aug 28, 20250.190.190.180.190.19-256,688
Aug 27, 20250.190.190.180.190.19-106,593
Aug 26, 20250.190.190.180.190.19-729,663
Aug 25, 20250.180.190.180.190.19-0.54%30,250
Aug 24, 20250.180.190.180.190.190.54%143,499
Aug 21, 20250.190.190.180.190.19-0.54%89,121
Aug 20, 20250.190.190.180.190.190.54%532,834
Aug 19, 20250.180.190.180.190.191.65%2,563,892
Aug 18, 20250.180.180.180.180.18-0.55%203,030
Aug 17, 20250.180.180.180.180.182.81%128,129
Aug 14, 20250.180.180.180.180.18-0.56%86,310
Aug 13, 20250.180.180.180.180.18-2.72%291,609
Aug 12, 20250.180.190.180.180.18-0.54%80,068
Aug 11, 20250.190.190.180.190.19-284,965
Aug 10, 20250.180.190.180.190.191.65%922,396
Aug 7, 20250.180.180.170.180.181.68%2,147,422
Aug 6, 20250.180.180.180.180.18-2.19%2,162,323
Aug 5, 20250.160.180.160.180.189.58%3,721,488
Aug 4, 20250.160.170.160.170.17-5,958
Aug 3, 20250.160.170.160.170.17-78,023
Jul 31, 20250.170.170.170.170.17--
Jul 30, 20250.170.170.170.170.17-0.60%26,827
Jul 29, 20250.160.170.160.170.17-5,952
Jul 28, 20250.160.170.160.170.171.20%76,005
Jul 27, 20250.170.170.160.170.17-2.35%115,046
Jul 24, 20250.170.170.170.170.17-1.73%3,401
Jul 23, 20250.170.170.170.170.171.76%500
Jul 22, 20250.170.170.170.170.17-0.58%129,345
Jul 21, 20250.170.170.170.170.17-2.29%109,100
Jul 20, 20250.170.180.170.180.181.16%102,666
Jul 17, 20250.180.180.170.170.170.58%179,658