Gulf Cables and Electrical Industries Group Company - KPSC (KWSE:CABLE)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.653
-0.002 (-0.12%)
At close: Sep 22, 2026
KWSE:CABLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -0.12% | 23,111 |
| Sep 21, 2026 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -0.60% | 301,302 |
| Sep 20, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -2.00% | 624,449 |
| Sep 17, 2026 | 1.68 | 1.70 | 1.65 | 1.70 | 1.70 | 0.89% | 749,372 |
| Sep 16, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | 0.24% | 2,415,025 |
| Sep 15, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -0.71% | 2,406,169 |
| Sep 14, 2026 | 1.71 | 1.71 | 1.66 | 1.69 | 1.69 | -0.41% | 676,267 |
| Sep 13, 2026 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | -0.64% | 600,410 |
| Sep 10, 2026 | 1.69 | 1.73 | 1.67 | 1.71 | 1.71 | 1.54% | 2,382,967 |
| Sep 9, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | -0.12% | 1,217,002 |
| Sep 8, 2026 | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | 1.20% | 411,759 |
| Sep 7, 2026 | 1.64 | 1.69 | 1.63 | 1.67 | 1.67 | 1.28% | 187,951 |
| Sep 6, 2026 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -2.43% | 79,252 |
| Sep 3, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.53% | 61,407 |
| Sep 2, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -0.35% | 70,029 |
| Sep 1, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -1.05% | 77,993 |
| Aug 31, 2026 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | -1.72% | 69,236 |
| Aug 30, 2026 | 1.77 | 1.77 | 1.72 | 1.75 | 1.75 | 1.63% | 260,712 |
| Aug 26, 2026 | 1.77 | 1.78 | 1.72 | 1.72 | 1.72 | -1.32% | 278,975 |
| Aug 25, 2026 | 1.72 | 1.76 | 1.70 | 1.74 | 1.74 | 2.35% | 1,004,573 |
| Aug 24, 2026 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | 0.06% | 219,554 |
| Aug 23, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -0.41% | 229,782 |
| Aug 20, 2026 | 1.73 | 1.75 | 1.71 | 1.71 | 1.71 | -1.04% | 1,116,202 |
| Aug 19, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | -1.26% | 201,481 |
| Aug 18, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 2.46% | 673,682 |
| Aug 17, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | 0.12% | 1,104,432 |
| Aug 16, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -0.12% | 1,229,596 |
| Aug 13, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -0.06% | 1,218,113 |
| Aug 12, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | 0.83% | 1,253,458 |
| Aug 11, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.29% | 1,078,457 |
| Aug 10, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 190,928 |
| 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 |