Noor Financial Investment Company - KPSC (KWSE:NOOR)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.4300
+0.0050 (1.18%)
At close: Dec 30, 2025
KWSE:NOOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.43 | 0.44 | 0.41 | 0.44 | 0.44 | 2.33% | 429,574 |
| Dec 30, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 1.18% | 770,558 |
| Dec 29, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -1.39% | 118,289 |
| Dec 28, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.23% | 100,962 |
| Dec 25, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | 2.86% | 40,435 |
| Dec 24, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -1.64% | 156,377 |
| Dec 23, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -0.70% | 1,484,424 |
| Dec 22, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | - | 1,227,055 |
| Dec 21, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.15% | 1,232,043 |
| Dec 18, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 3.02% | 1,361,340 |
| Dec 17, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.69% | 1,403,267 |
| Dec 16, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -2.47% | 1,487,156 |
| Dec 15, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | - | 1,396,735 |
| Dec 14, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.68% | 1,464,248 |
| Dec 11, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.49% | 1,710,142 |
| Dec 10, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -2.35% | 1,379,784 |
| Dec 9, 2025 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | 1.96% | 1,428,246 |
| Dec 8, 2025 | 0.43 | 0.46 | 0.42 | 0.46 | 0.46 | 9.52% | 1,761,526 |
| Dec 7, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.47% | 1,505,292 |
| Dec 4, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 0.24% | 1,472,097 |
| Dec 3, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | 0.96% | 1,313,313 |
| Dec 2, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -3.25% | 1,254,791 |
| Dec 1, 2025 | 0.44 | 0.47 | 0.43 | 0.43 | 0.43 | 2.62% | 1,388,992 |
| Nov 30, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 1,421,817 |
| Nov 27, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.74% | 1,366,227 |
| Nov 26, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | - | 1,488,017 |
| Nov 25, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 0.75% | 1,470,605 |
| Nov 24, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -2.20% | 1,262,906 |
| Nov 23, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.62% | 1,634,302 |
| Nov 20, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 1,641,460 |
| Nov 19, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -3.07% | 396,764 |
| Nov 18, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -1.40% | 225,425 |
| Nov 17, 2025 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 0.47% | 1,425,164 |
| Nov 16, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 1.43% | 1,311,001 |
| Nov 13, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -3.88% | 1,418,021 |
| Nov 12, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.62% | 1,443,210 |
| Nov 11, 2025 | 0.44 | 0.46 | 0.42 | 0.43 | 0.43 | -1.15% | 1,696,147 |
| Nov 10, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | 2.59% | 1,619,414 |
| Nov 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.85% | 1,416,576 |
| Nov 6, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.93% | 1,598,222 |
| Nov 5, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.92% | 1,815,233 |
| Nov 4, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.59% | 1,187,622 |
| Nov 3, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -4.14% | 756,928 |
| Nov 2, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.66% | 1,046,119 |
| Oct 30, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.22% | 1,057,132 |
| Oct 29, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 1,039,726 |
| Oct 28, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -4.05% | 1,054,018 |
| Oct 27, 2025 | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | 0.86% | 1,000,938 |
| Oct 26, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.43% | 859,090 |
| Oct 23, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -4.14% | 1,301,683 |