Gulf Cables and Electrical Industries Group Company - KPSC (KWSE:CABLE)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.957
-0.005 (-0.25%)
At close: Apr 28, 2026
KWSE:CABLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | -2.68% | 58,463 |
| Mar 3, 2026 | 1.92 | 1.98 | 1.90 | 1.98 | 1.98 | 0.76% | 48,853 |
| Mar 2, 2026 | 1.95 | 1.96 | 1.89 | 1.96 | 1.96 | 0.51% | 263,542 |
| Feb 24, 2026 | 1.99 | 1.99 | 1.93 | 1.95 | 1.95 | -1.91% | 80,996 |
| Feb 23, 2026 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | -0.35% | 384,599 |
| Feb 22, 2026 | 1.97 | 2.00 | 1.96 | 2.00 | 2.00 | 0.91% | 308,037 |
| Feb 19, 2026 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | -0.95% | 401,875 |
| Feb 18, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 0.40% | 369,792 |
| Feb 17, 2026 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | -0.15% | 384,902 |
| Feb 16, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 0.25% | 351,921 |
| Feb 15, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 0.51% | 379,782 |
| Feb 12, 2026 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | -0.25% | 356,071 |
| Feb 11, 2026 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | 0.15% | 15,199 |
| Feb 10, 2026 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | 1.02% | 255,532 |