Combined Group Contracting Company - K.S.C. (Public) (KWSE:CGC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.9700
+0.0040 (0.41%)
At close: Feb 24, 2026
KWSE:CGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 0.41% | 541,717 |
| Feb 23, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | 2.66% | 371,105 |
| Feb 22, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.77% | 174,000 |
| Feb 19, 2026 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | -0.21% | 269,644 |
| Feb 18, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.32% | 1,135,383 |
| Feb 17, 2026 | 0.95 | 0.99 | 0.93 | 0.99 | 0.99 | 4.53% | 447,936 |
| Feb 16, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 482,851 |
| Feb 15, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.96% | 249,176 |
| Feb 12, 2026 | 0.95 | 0.95 | 0.91 | 0.94 | 0.94 | -0.95% | 481,031 |
| Feb 11, 2026 | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | 1.28% | 103,726 |
| Feb 10, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.41% | 546,630 |
| Feb 9, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 0.33% | 439,949 |
| Feb 8, 2026 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | 0.77% | 417,383 |
| Feb 5, 2026 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -3.48% | 1,428,793 |
| Feb 4, 2026 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -2.87% | 807,902 |
| Feb 3, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | -0.41% | 123,763 |
| Feb 2, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.41% | 602,826 |
| Feb 1, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.40% | 496,459 |
| Jan 29, 2026 | 0.95 | 0.99 | 0.92 | 0.99 | 0.99 | 2.06% | 195,949 |
| Jan 28, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -0.82% | 210,199 |
| Jan 27, 2026 | 0.97 | 0.98 | 0.93 | 0.98 | 0.98 | 1.03% | 474,643 |
| Jan 26, 2026 | 1.02 | 1.07 | 0.93 | 0.97 | 0.97 | -0.31% | 82,668 |
| Jan 25, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 290,208 |
| Jan 22, 2026 | 1.04 | 1.04 | 0.97 | 0.98 | 0.98 | -3.44% | 548,624 |
| Jan 21, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.21% | 351,077 |
| Jan 20, 2026 | 1.01 | 1.07 | 1.01 | 1.04 | 1.04 | 0.39% | 201,568 |
| Jan 19, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -3.90% | 133,800 |
| Jan 15, 2026 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | 1.60% | 45,773 |
| Jan 14, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -2.57% | 387,721 |
| Jan 13, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | 1.02% | 59,685 |
| Jan 12, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -1.19% | 160,756 |
| Jan 11, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -0.73% | 160,015 |
| Jan 8, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.09% | 472,012 |
| Jan 7, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -0.09% | 546,998 |
| Jan 6, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -1.70% | 748,686 |
| Jan 5, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | -1.67% | 416,184 |
| Jan 4, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | -0.78% | 565,680 |
| Dec 31, 2025 | 1.13 | 1.15 | 1.11 | 1.15 | 1.15 | 2.41% | 419,733 |
| Dec 30, 2025 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -0.36% | 500,668 |
| Dec 29, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 2.37% | 637,417 |
| Dec 28, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -0.09% | 912,858 |
| Dec 25, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.09% | 709,176 |
| Dec 24, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -0.27% | 635,919 |
| Dec 23, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 0.73% | 695,360 |
| Dec 22, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | -0.73% | 437,779 |
| Dec 21, 2025 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 447,808 |
| Dec 18, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | -0.91% | 728,627 |
| Dec 17, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.37% | 536,759 |
| Dec 16, 2025 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | -0.09% | 582,231 |
| Dec 15, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -2.24% | 670,314 |