Gulf Cables and Electrical Industries Group Company - KPSC (KWSE:CABLE)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.826
+0.023 (1.28%)
At close: Jun 30, 2026
KWSE:CABLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -4.04% | 111,173 |
| Jun 28, 2026 | 1.89 | 1.89 | 1.82 | 1.88 | 1.88 | 0.54% | 1,093,415 |
| Jun 25, 2026 | 1.83 | 1.88 | 1.80 | 1.87 | 1.87 | 4.18% | 143,300 |
| Jun 24, 2026 | 1.81 | 1.84 | 1.78 | 1.79 | 1.79 | -2.50% | 32,005 |
| Jun 23, 2026 | 1.85 | 1.85 | 1.78 | 1.84 | 1.84 | -0.43% | 29,823 |
| Jun 22, 2026 | 1.86 | 1.87 | 1.80 | 1.85 | 1.85 | -0.54% | 185,514 |
| Jun 21, 2026 | 1.89 | 1.89 | 1.78 | 1.86 | 1.86 | 1.36% | 61,517 |
| Jun 18, 2026 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -0.33% | 129,154 |
| Jun 17, 2026 | 1.86 | 1.89 | 1.83 | 1.84 | 1.84 | -1.08% | 80,863 |
| Jun 15, 2026 | 1.90 | 1.90 | 1.83 | 1.86 | 1.86 | -2.41% | 136,218 |
| Jun 14, 2026 | 1.93 | 1.93 | 1.89 | 1.91 | 1.91 | 0.63% | 333,393 |
| Jun 11, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | 0.11% | 10,415 |
| Jun 10, 2026 | 1.89 | 1.98 | 1.89 | 1.89 | 1.89 | -3.52% | 56,707 |
| Jun 9, 2026 | 1.96 | 1.99 | 1.90 | 1.96 | 1.96 | 3.05% | 21,841 |
| Jun 8, 2026 | 2.01 | 2.02 | 1.97 | 1.97 | 1.90 | -1.79% | 271,644 |
| Jun 7, 2026 | 1.99 | 2.01 | 1.98 | 2.01 | 1.94 | -0.59% | 508,199 |
| Jun 4, 2026 | 2.00 | 2.02 | 1.99 | 2.02 | 1.95 | 0.90% | 745,104 |
| Jun 3, 2026 | 2.01 | 2.01 | 1.97 | 2.00 | 1.93 | 0.86% | 19,870 |
| Jun 2, 2026 | 2.00 | 2.02 | 1.97 | 1.99 | 1.91 | -0.55% | 535,151 |
| Jun 1, 2026 | 2.02 | 2.03 | 2.00 | 2.00 | 1.93 | -3.57% | 137,505 |
| May 25, 2026 | 2.00 | 2.07 | 1.98 | 2.07 | 2.00 | 2.88% | 448,011 |
| May 24, 2026 | 2.02 | 2.02 | 1.99 | 2.01 | 1.94 | -0.10% | 530,780 |
| May 21, 2026 | 2.01 | 2.02 | 1.98 | 2.01 | 1.94 | 0.70% | 430,174 |
| May 20, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | 1.93 | -0.60% | 391,830 |
| May 19, 2026 | 1.99 | 2.02 | 1.96 | 2.01 | 1.94 | 1.11% | 298,082 |
| May 18, 2026 | 1.97 | 1.99 | 1.95 | 1.99 | 1.92 | -0.20% | 7,731 |
| May 17, 2026 | 1.95 | 2.00 | 1.95 | 1.99 | 1.92 | -0.15% | 399,841 |
| May 14, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 1.93 | 2.15% | 340,655 |
| May 13, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.89 | -2.20% | 384,022 |
| May 12, 2026 | 2.00 | 2.00 | 1.95 | 2.00 | 1.93 | - | 516,479 |
| May 11, 2026 | 1.97 | 2.00 | 1.95 | 2.00 | 1.93 | 2.30% | 573,314 |
| May 10, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.88 | -0.81% | 396,050 |
| May 7, 2026 | 1.97 | 1.97 | 1.95 | 1.97 | 1.90 | 0.36% | 569,420 |
| May 6, 2026 | 1.95 | 1.97 | 1.94 | 1.96 | 1.89 | -0.81% | 173,003 |
| May 5, 2026 | 1.98 | 1.98 | 1.95 | 1.98 | 1.91 | 0.97% | 553,335 |
| May 4, 2026 | 1.96 | 1.97 | 1.93 | 1.96 | 1.89 | -0.20% | 352,471 |
| May 3, 2026 | 1.92 | 1.98 | 1.92 | 1.96 | 1.89 | 1.66% | 498,897 |
| Apr 30, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.86 | -0.97% | 17,361 |
| Apr 29, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.88 | -0.31% | 320,570 |
| Apr 28, 2026 | 1.95 | 1.97 | 1.92 | 1.96 | 1.89 | -0.25% | 105,229 |
| Apr 27, 2026 | 1.97 | 1.97 | 1.92 | 1.96 | 1.89 | -0.30% | 181,788 |
| Apr 26, 2026 | 1.97 | 1.97 | 1.95 | 1.97 | 1.90 | -0.35% | 352,343 |
| Apr 23, 2026 | 1.98 | 1.98 | 1.91 | 1.98 | 1.90 | 0.10% | 219,731 |
| Apr 22, 2026 | 1.99 | 1.99 | 1.95 | 1.97 | 1.90 | 0.05% | 535,590 |
| Apr 21, 2026 | 1.97 | 1.98 | 1.93 | 1.97 | 1.90 | 0.25% | 410,297 |
| Apr 20, 2026 | 1.96 | 1.97 | 1.90 | 1.97 | 1.90 | -0.15% | 297,911 |
| Apr 19, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.90 | 0.56% | 355,309 |
| Apr 16, 2026 | 1.94 | 1.98 | 1.94 | 1.96 | 1.89 | -1.01% | 448,639 |
| Apr 15, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.91 | 2.12% | 224,036 |
| Apr 14, 2026 | 1.95 | 1.98 | 1.93 | 1.94 | 1.87 | -0.10% | 137,415 |