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
+0.007 (4.22%)
At close: Mar 9, 2026

KWSE:WINSRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.160.170.160.170.174.22%84,958
Mar 8, 20260.170.170.160.170.17-4.05%47,482
Mar 5, 20260.170.170.170.170.170.58%10
Mar 4, 20260.170.170.170.170.170.58%1,405
Mar 3, 20260.160.170.160.170.171.79%19,132
Mar 2, 20260.170.170.160.170.17-3.45%68,795
Feb 24, 20260.170.170.160.170.174.82%24,323
Feb 23, 20260.170.170.170.170.17-10,600
Feb 22, 20260.160.170.160.170.17-347
Feb 19, 20260.170.170.160.170.170.61%186,421
Feb 18, 20260.170.170.170.170.17-2.94%2,050
Feb 17, 20260.170.170.170.170.171.19%50,910
Feb 16, 20260.160.170.160.170.17-4,394
Feb 15, 20260.160.170.160.170.17-734
Feb 12, 20260.160.170.160.170.17-1.18%65,251
Feb 11, 20260.170.170.170.170.174.94%700
Feb 10, 20260.160.170.160.160.16-4.71%4,386
Feb 9, 20260.170.170.160.170.171.19%7,041
Feb 8, 20260.160.170.160.170.171.82%59,777
Feb 5, 20260.170.170.170.170.170.61%11
Feb 4, 20260.160.160.160.160.16-1.80%104,448
Feb 3, 20260.160.170.160.170.17-59,513
Feb 2, 20260.160.170.160.170.17-1,522
Feb 1, 20260.160.170.160.170.171.21%840
Jan 29, 20260.160.170.160.170.17-124,109
Jan 28, 20260.170.170.160.170.17-1.79%30,511
Jan 27, 20260.160.170.160.170.171.20%1,208
Jan 26, 20260.160.170.160.170.17-1.19%2,090
Jan 25, 20260.170.170.160.170.17-25,923
Jan 22, 20260.170.170.170.170.17-0.59%7,036
Jan 21, 20260.160.170.160.170.170.60%90,992
Jan 20, 20260.160.170.160.170.17-68,912
Jan 19, 20260.170.170.160.170.17-135,755
Jan 15, 20260.170.170.170.170.17-0.59%63,661
Jan 14, 20260.170.170.170.170.17-2.31%16,022
Jan 13, 20260.170.170.170.170.17-2,652
Jan 12, 20260.170.170.170.170.170.58%393
Jan 11, 20260.170.170.170.170.17-1.15%1,155
Jan 8, 20260.170.170.170.170.171.16%4,308
Jan 7, 20260.170.170.170.170.17-0.58%3,807
Jan 6, 20260.170.170.170.170.17-0.57%1,593
Jan 5, 20260.170.170.170.170.17-47,823
Jan 4, 20260.170.170.170.170.17-0.57%668
Dec 31, 20250.170.180.170.180.18-0.57%48,011
Dec 30, 20250.170.180.170.180.18-114,337
Dec 29, 20250.170.180.170.180.18-0.56%18,195
Dec 28, 20250.180.180.170.180.18-1,280
Dec 25, 20250.170.180.170.180.180.57%18,636
Dec 24, 20250.180.180.170.180.18-0.56%20,084
Dec 23, 20250.180.180.180.180.18--
Dec 22, 20250.180.180.180.180.181.14%2,500
Dec 21, 20250.170.180.170.180.18-0.57%23,404
Dec 18, 20250.170.180.170.180.18-1.68%10,139
Dec 17, 20250.170.180.170.180.18-0.56%2,007
Dec 16, 20250.180.180.170.180.18-0.55%7,675
Dec 15, 20250.180.180.180.180.18-15,339
Dec 14, 20250.190.190.170.180.184.62%3,241
Dec 11, 20250.170.170.170.170.17-0.57%109,712
Dec 10, 20250.170.170.170.170.17-1,000
Dec 9, 20250.170.170.170.170.172.96%21,000
Dec 8, 20250.170.170.170.170.17-2.31%15,616
Dec 7, 20250.170.170.170.170.17-11,179
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