Gulf Cables and Electrical Industries Group Company - KPSC (KWSE:CABLE)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.990
-0.004 (-0.20%)
At close: May 18, 2026
KWSE:CABLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.97 | 1.99 | 1.95 | 1.99 | 1.99 | -0.20% | 7,731 |
| May 17, 2026 | 1.95 | 2.00 | 1.95 | 1.99 | 1.99 | -0.15% | 399,841 |
| May 14, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | 2.15% | 340,655 |
| May 13, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.20% | 384,022 |
| May 12, 2026 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | - | 516,479 |
| May 11, 2026 | 1.97 | 2.00 | 1.95 | 2.00 | 2.00 | 2.30% | 573,314 |
| May 10, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.81% | 396,050 |
| May 7, 2026 | 1.97 | 1.97 | 1.95 | 1.97 | 1.97 | 0.36% | 569,420 |
| May 6, 2026 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | -0.81% | 173,003 |
| May 5, 2026 | 1.98 | 1.98 | 1.95 | 1.98 | 1.98 | 0.97% | 553,335 |
| May 4, 2026 | 1.96 | 1.97 | 1.93 | 1.96 | 1.96 | -0.20% | 352,471 |
| May 3, 2026 | 1.92 | 1.98 | 1.92 | 1.96 | 1.96 | 1.66% | 498,897 |
| Apr 30, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -0.97% | 17,361 |
| Apr 29, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.31% | 320,570 |
| Apr 28, 2026 | 1.95 | 1.97 | 1.92 | 1.96 | 1.96 | -0.25% | 105,229 |
| Apr 27, 2026 | 1.97 | 1.97 | 1.92 | 1.96 | 1.96 | -0.30% | 181,788 |
| Apr 26, 2026 | 1.97 | 1.97 | 1.95 | 1.97 | 1.97 | -0.35% | 352,343 |
| Apr 23, 2026 | 1.98 | 1.98 | 1.91 | 1.98 | 1.98 | 0.10% | 219,731 |
| Apr 22, 2026 | 1.99 | 1.99 | 1.95 | 1.97 | 1.97 | 0.05% | 535,590 |
| Apr 21, 2026 | 1.97 | 1.98 | 1.93 | 1.97 | 1.97 | 0.25% | 410,297 |
| Apr 20, 2026 | 1.96 | 1.97 | 1.90 | 1.97 | 1.97 | -0.15% | 297,911 |
| Apr 19, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | 0.56% | 355,309 |
| Apr 16, 2026 | 1.94 | 1.98 | 1.94 | 1.96 | 1.96 | -1.01% | 448,639 |
| Apr 15, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.12% | 224,036 |
| Apr 14, 2026 | 1.95 | 1.98 | 1.93 | 1.94 | 1.94 | -0.10% | 137,415 |
| Apr 13, 2026 | 1.95 | 1.98 | 1.93 | 1.94 | 1.94 | -0.05% | 316,106 |
| Apr 12, 2026 | 1.99 | 1.99 | 1.93 | 1.94 | 1.94 | -2.36% | 132,479 |
| Apr 9, 2026 | 1.99 | 2.00 | 1.92 | 1.99 | 1.99 | - | 290,116 |
| Apr 8, 2026 | 1.96 | 2.09 | 1.93 | 1.99 | 1.99 | 4.52% | 443,354 |
| Apr 7, 2026 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | -1.09% | 179,634 |
| Apr 6, 2026 | 1.99 | 1.99 | 1.91 | 1.92 | 1.92 | -0.57% | 534,598 |
| Apr 5, 2026 | 1.93 | 1.99 | 1.93 | 1.93 | 1.93 | -2.57% | 545,208 |
| Apr 2, 2026 | 1.98 | 2.00 | 1.93 | 1.99 | 1.99 | -0.75% | 364,715 |
| Apr 1, 2026 | 1.96 | 2.00 | 1.91 | 2.00 | 2.00 | 0.25% | 450,923 |
| Mar 31, 2026 | 1.75 | 2.09 | 1.75 | 2.00 | 2.00 | 15.32% | 327,508 |
| Mar 30, 2026 | 1.80 | 1.81 | 1.71 | 1.73 | 1.73 | -3.67% | 181,147 |
| Mar 29, 2026 | 1.92 | 1.92 | 1.79 | 1.80 | 1.80 | -3.80% | 89,137 |
| Mar 26, 2026 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -2.66% | 536,628 |
| Mar 25, 2026 | 1.93 | 1.93 | 1.86 | 1.92 | 1.92 | 2.79% | 324,546 |
| Mar 24, 2026 | 1.88 | 1.94 | 1.87 | 1.87 | 1.87 | -0.74% | 85,641 |
| Mar 18, 2026 | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -2.54% | 42,909 |
| Mar 17, 2026 | 1.99 | 1.99 | 1.91 | 1.93 | 1.93 | -1.78% | 43,056 |
| Mar 16, 2026 | 1.97 | 1.97 | 1.90 | 1.96 | 1.96 | 1.24% | 73,052 |
| Mar 15, 2026 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -2.41% | 17,730 |
| Mar 12, 2026 | 1.99 | 1.99 | 1.95 | 1.99 | 1.99 | 0.10% | 304,021 |
| Mar 11, 2026 | 1.99 | 1.99 | 1.95 | 1.99 | 1.99 | -0.10% | 301,280 |
| Mar 10, 2026 | 1.94 | 1.99 | 1.92 | 1.99 | 1.99 | 2.47% | 417,522 |
| Mar 9, 2026 | 1.96 | 1.96 | 1.91 | 1.94 | 1.94 | -0.87% | 73,393 |
| Mar 8, 2026 | 1.95 | 1.96 | 1.92 | 1.96 | 1.96 | - | 6,348 |
| Mar 5, 2026 | 1.96 | 1.96 | 1.92 | 1.96 | 1.96 | 1.72% | 44,448 |