Combined Group Contracting Company - K.S.C. (Public) (KWSE:CGC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.9280
-0.0060 (-0.64%)
At close: Jul 16, 2026
KWSE:CGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | -0.64% | 689,665 |
| Jul 15, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | - | 324,078 |
| Jul 14, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.51% | 932,682 |
| Jul 13, 2026 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | -0.21% | 1,135,706 |
| Jul 12, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | -0.52% | 845,046 |
| Jul 9, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 2.88% | 1,274,898 |
| Jul 8, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | 1.30% | 14,865 |
| Jul 7, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -2.22% | 646,693 |
| Jul 6, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -0.53% | 227,511 |
| Jul 5, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.83% | 38,969 |
| Jul 2, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.74% | 34,537 |
| Jul 1, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.61% | 1,718,252 |
| Jun 30, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 1.74% | 79,080 |
| Jun 29, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -2.01% | 525,101 |
| Jun 28, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.81% | 1,837,653 |
| Jun 25, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | -1.20% | 1,579,000 |
| Jun 24, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -0.30% | 1,514,217 |
| Jun 23, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 512,302 |
| Jun 22, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 1,476,928 |
| Jun 21, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 1,204,805 |
| Jun 18, 2026 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | 0.20% | 1,384,096 |
| Jun 17, 2026 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | 4.40% | 1,504,505 |
| Jun 15, 2026 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 1.60% | 1,116,953 |
| Jun 14, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 1.62% | 1,255,958 |
| Jun 11, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | 0.22% | 1,211,832 |
| Jun 10, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.54% | 1,104,206 |
| Jun 9, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | -0.11% | 1,250,223 |
| Jun 8, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -0.75% | 39,916 |
| Jun 7, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | 0.43% | 710,347 |
| Jun 4, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -2.31% | 1,268,412 |
| Jun 3, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 0.21% | 47,720 |
| Jun 2, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.21% | 46,160 |
| Jun 1, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 272,390 |
| May 25, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 686,644 |
| May 24, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.95% | 574,251 |
| May 21, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -2.12% | 876,594 |
| May 20, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 1.29% | 1,386,366 |
| May 19, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.11% | 1,381,261 |
| May 18, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 0.11% | 1,750,698 |
| May 17, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | -1.04% | 850,930 |
| May 14, 2026 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -1.54% | 885,937 |
| May 13, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 0.97 | 1.11% | 476,783 |
| May 12, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.96 | -0.50% | 1,949,391 |
| May 11, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 0.97 | - | 480,991 |
| May 10, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 0.97 | -0.10% | 387,238 |
| May 7, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 0.97 | - | 200,615 |
| May 6, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 0.97 | 0.40% | 596,625 |
| May 5, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 0.97 | -3.30% | 309,844 |
| May 4, 2026 | 0.97 | 1.03 | 0.97 | 1.03 | 1.00 | 4.04% | 1,005,556 |
| May 3, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.96 | 3.02% | 808,313 |