Combined Group Contracting Company - K.S.C. (Public) (KWSE:CGC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.098
-0.001 (-0.09%)
At close: Jan 8, 2026
KWSE:CGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 14, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.09% | 836,219 |
| Dec 11, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.68% | 412,022 |
| Dec 10, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | -0.26% | 460,201 |
| Dec 9, 2025 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 6.17% | 589,654 |
| Dec 8, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | - | 524,658 |
| Dec 7, 2025 | 1.06 | 1.09 | 1.01 | 1.07 | 1.07 | 1.04% | 748,615 |
| Dec 4, 2025 | 0.98 | 1.07 | 0.98 | 1.06 | 1.06 | 8.50% | 1,060,156 |
| Dec 3, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.81% | 854,693 |
| Dec 2, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 659,636 |
| Dec 1, 2025 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | -0.30% | 1,721,729 |
| Nov 30, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.10% | 1,285,217 |
| Nov 27, 2025 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | -0.10% | 586,381 |
| Nov 26, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 0.20% | 571,232 |
| Nov 25, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.30% | 744,016 |
| Nov 24, 2025 | 0.94 | 1.00 | 0.91 | 0.99 | 0.99 | 4.44% | 708,379 |
| Nov 23, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -3.08% | 1,441,486 |
| Nov 20, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.52% | 1,127,308 |
| Nov 19, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | - | 710,566 |
| Nov 18, 2025 | 0.98 | 1.00 | 0.94 | 0.99 | 0.99 | 0.41% | 135,488 |
| Nov 17, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.40% | 980,664 |
| Nov 16, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | 0.50% | 975,617 |
| Nov 13, 2025 | 0.97 | 1.01 | 0.95 | 1.00 | 1.00 | 2.68% | 2,156,497 |
| 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 |