Combined Group Contracting Company - K.S.C. (Public) (KWSE:CGC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.8000
+0.0020 (0.25%)
At close: Sep 3, 2025
KWSE:CGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.25% | 297,061 |
| Sep 2, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | -0.62% | 754,956 |
| Sep 1, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | -0.12% | 97,934 |
| Aug 31, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 4,148 |
| Aug 28, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | 0.75% | 221,337 |
| Aug 27, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.01% | 293,896 |
| Aug 26, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -0.13% | 1,145,393 |
| Aug 25, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 1.41% | 114,256 |
| Aug 24, 2025 | 0.78 | 0.80 | 0.78 | 0.78 | 0.78 | - | 515,339 |
| Aug 21, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.89% | 21,323 |
| Aug 20, 2025 | 0.78 | 0.81 | 0.78 | 0.79 | 0.79 | 3.42% | 834,225 |
| Aug 19, 2025 | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | 3.96% | 1,402,677 |
| Aug 18, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | - | 1,081,631 |
| Aug 17, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -1.88% | 1,136,084 |
| Aug 14, 2025 | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -1.58% | 1,006,161 |
| Aug 13, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | -0.26% | 299,944 |
| Aug 12, 2025 | 0.71 | 0.77 | 0.71 | 0.76 | 0.76 | 6.74% | 1,848,207 |
| Aug 11, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -1.11% | 66,613 |
| Aug 10, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 0.70% | 1,497,368 |
| Aug 7, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 0.28% | 1,006,848 |
| Aug 6, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.83% | 1,069,670 |
| Aug 5, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | - | 439,580 |
| Aug 4, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -0.69% | 339,745 |
| Aug 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 463,340 |
| Jul 31, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | 0.42% | 236,920 |
| Jul 30, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | 1.84% | 601,002 |
| Jul 29, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 0.85% | 830,784 |
| Jul 28, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.13% | 1,211,218 |
| Jul 27, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | 1.00% | 1,314,290 |
| Jul 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.86% | 578,290 |
| Jul 23, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 0.43% | 831,496 |
| Jul 22, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -0.72% | 1,303,729 |
| Jul 21, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 1,303,049 |
| Jul 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.29% | 1,537,173 |
| Jul 17, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 0.86% | 3,358,084 |
| Jul 16, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.36% | 1,331,757 |
| Jul 15, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.15% | 2,348,420 |
| Jul 14, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.44% | 1,423,767 |
| Jul 13, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.30% | 2,029,397 |
| Jul 10, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 0.30% | 2,746,453 |
| Jul 9, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.30% | 1,465,997 |
| Jul 8, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.60% | 3,098,746 |
| Jul 7, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 0.91% | 3,100,900 |
| Jul 6, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.07% | 3,008,434 |
| Jul 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.91% | 313,006 |
| Jul 2, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | -0.30% | 468,562 |
| Jul 1, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.61% | 285,111 |
| Jun 30, 2025 | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -3.53% | 303,202 |
| Jun 29, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 2.87% | 232,552 |
| Jun 25, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 2.01% | 397,760 |