Gulf Cables and Electrical Industries Group Company - KPSC (KWSE:CABLE)
Kuwait · Delayed Price · Currency is KWD 1.569
-0.021 (-1.32%)
At close: Nov 1, 2026
KWSE:CABLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -1.32% | 23,150 |
| Oct 29, 2026 | 1.57 | 1.60 | 1.56 | 1.59 | 1.59 | 1.99% | 1,358,551 |
| Oct 28, 2026 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | 0.97% | 1,310,840 |
| Oct 27, 2026 | 1.54 | 1.57 | 1.54 | 1.54 | 1.54 | 0.32% | 1,967,094 |
| Oct 26, 2026 | 1.57 | 1.58 | 1.52 | 1.54 | 1.54 | -1.91% | 1,343,420 |
| Oct 25, 2026 | 1.54 | 1.57 | 1.50 | 1.57 | 1.57 | 3.63% | 663,458 |
| Oct 22, 2026 | 1.48 | 1.51 | 1.46 | 1.51 | 1.51 | 2.51% | 20,566 |
| Oct 21, 2026 | 1.58 | 1.58 | 1.47 | 1.48 | 1.48 | -3.46% | 103,011 |
| Oct 20, 2026 | 1.57 | 1.58 | 1.53 | 1.53 | 1.53 | -2.49% | 21,168 |
| Oct 19, 2026 | 1.62 | 1.62 | 1.54 | 1.57 | 1.57 | -1.32% | 35,904 |
| Oct 18, 2026 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | 0.13% | 485,498 |
| Oct 15, 2026 | 1.61 | 1.64 | 1.59 | 1.59 | 1.59 | -1.06% | 39,819 |
| Oct 14, 2026 | 1.61 | 1.66 | 1.61 | 1.61 | 1.61 | -1.29% | 32,350 |
| Oct 13, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.25% | 19,377 |
| Oct 12, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.87% | 188,064 |
| Oct 11, 2026 | 1.66 | 1.66 | 1.62 | 1.66 | 1.66 | 0.73% | 1,338,556 |
| Oct 8, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | -0.06% | 2,200,375 |
| Oct 7, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | 0.24% | 24,427 |
| Oct 6, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -0.48% | 32,599 |
| Oct 5, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.13% | 76,720 |
| Oct 4, 2026 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | 0.54% | 2,673 |
| Oct 1, 2026 | 1.70 | 1.74 | 1.67 | 1.68 | 1.68 | -3.39% | 725,827 |
| Sep 30, 2026 | 1.72 | 1.79 | 1.69 | 1.74 | 1.74 | 1.75% | 221,751 |
| Sep 29, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.30% | 1,109,336 |
| Sep 28, 2026 | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | -0.12% | 476,489 |
| Sep 27, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.24% | 910,705 |
| Sep 24, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | 1.01% | 967,199 |
| Sep 23, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 1.45% | 100,732 |
| 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 |