Gulf Cables and Electrical Industries Group Company - KPSC (KWSE:CABLE)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.710
-0.007 (-0.41%)
At close: Aug 9, 2026
KWSE:CABLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 9, 2026 | 1.70 | 1.73 | 1.69 | 1.71 | 1.71 | -0.41% | 75,135 |
| Aug 6, 2026 | 1.73 | 1.74 | 1.69 | 1.72 | 1.72 | 0.06% | 922,174 |
| Aug 5, 2026 | 1.70 | 1.73 | 1.68 | 1.72 | 1.72 | 0.65% | 170,768 |
| Aug 4, 2026 | 1.64 | 1.72 | 1.64 | 1.71 | 1.71 | 4.15% | 188,464 |
| Aug 3, 2026 | 1.65 | 1.72 | 1.64 | 1.64 | 1.64 | -0.79% | 327,028 |
| Aug 2, 2026 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -1.14% | 112,950 |
| Jul 30, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | 0.54% | 584,272 |
| Jul 29, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.01% | 113,654 |
| Jul 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.71% | 52,361 |
| Jul 27, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.24% | 599,541 |
| Jul 26, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 0.47% | 24,946 |
| Jul 23, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.77% | 57,412 |
| Jul 22, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 23,989 |
| Jul 21, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.99% | 154,476 |
| Jul 20, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.47% | 24,695 |
| Jul 19, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -0.23% | 15,498 |
| Jul 16, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -1.04% | 173,947 |
| Jul 15, 2026 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -0.75% | 19,009 |
| Jul 14, 2026 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -0.80% | 25,658 |
| Jul 13, 2026 | 1.76 | 1.77 | 1.73 | 1.76 | 1.76 | -0.51% | 739,267 |
| Jul 12, 2026 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | - | 518,992 |
| Jul 9, 2026 | 1.75 | 1.78 | 1.71 | 1.77 | 1.77 | 1.09% | 155,099 |
| Jul 8, 2026 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -1.97% | 91,862 |
| Jul 7, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -0.84% | 713,232 |
| Jul 6, 2026 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | 0.79% | 651,721 |
| Jul 5, 2026 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | -0.78% | 9,075 |
| Jul 2, 2026 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | -0.22% | 160,054 |
| Jul 1, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -1.42% | 35,928 |
| Jun 30, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 1.28% | 250,955 |
| 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 |