Combined Group Contracting Company - K.S.C. (Public) (KWSE:CGC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.9690
+0.0090 (0.94%)
At close: Nov 12, 2025
KWSE:CGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 0.94% | 1,004,837 |
| Nov 11, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 1,171,691 |
| Nov 10, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -0.51% | 1,328,684 |
| Nov 9, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -2.38% | 971,587 |
| Nov 6, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -2.13% | 924,320 |
| Nov 5, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.19% | 1,084,907 |
| Nov 4, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -2.09% | 911,553 |
| Nov 3, 2025 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | 0.76% | 1,592,631 |
| Nov 2, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.76% | 1,351,931 |
| Oct 30, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.94% | 734,047 |
| Oct 29, 2025 | 1.01 | 1.07 | 1.00 | 1.07 | 1.07 | 5.97% | 1,122,409 |
| Oct 28, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 2.55% | 913,132 |
| Oct 27, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.51% | 952,836 |
| Oct 26, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.30% | 762,001 |
| Oct 23, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 2.89% | 1,223,135 |
| Oct 22, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.62% | 1,052,056 |
| Oct 21, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.10% | 1,009,801 |
| Oct 20, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | -0.31% | 661,394 |
| Oct 19, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 173,334 |
| Oct 16, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.21% | 1,608,565 |
| Oct 15, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.21% | 1,119,197 |
| Oct 14, 2025 | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | - | 1,315,455 |
| Oct 13, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.22% | 898,716 |
| Oct 12, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 0.74% | 614,460 |
| Oct 9, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 543,736 |
| Oct 8, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.53% | 460,586 |
| Oct 7, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.52% | 796,327 |
| Oct 6, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 6.23% | 1,106,663 |
| Oct 5, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -0.22% | 796,698 |
| Oct 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.33% | 164,902 |
| Oct 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.44% | 1,170,021 |
| Sep 30, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.45% | 143,698 |
| Sep 29, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 576,172 |
| Sep 28, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 2.05% | 133,392 |
| Sep 25, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -1.68% | 578,335 |
| Sep 24, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | -0.78% | 2,333,192 |
| Sep 23, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 3.80% | 1,303,795 |
| Sep 22, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -2.25% | 563,987 |
| Sep 21, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -0.45% | 1,588,901 |
| Sep 18, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.22% | 1,221,797 |
| Sep 17, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | 0.67% | 2,581,569 |
| Sep 16, 2025 | 0.88 | 0.91 | 0.87 | 0.90 | 0.90 | 2.16% | 564,893 |
| Sep 15, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.50% | 1,315,894 |
| Sep 14, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | -0.23% | 340,597 |
| Sep 11, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 0.81% | 1,460,369 |
| Sep 10, 2025 | 0.82 | 0.88 | 0.82 | 0.86 | 0.86 | 5.39% | 607,227 |
| Sep 9, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 1.49% | 220,820 |
| Sep 8, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 0.63% | 423,480 |
| Sep 7, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 878,351 |
| Sep 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.25% | 297,061 |