Equipment Holding Company K.S.C.P. (KWSE:EQUIPMENT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2200
+0.0050 (2.33%)
At close: Jul 20, 2026
KWSE:EQUIPMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 1,964,755 |
| Jul 19, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.42% | 1,564,411 |
| Jul 16, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 2,380,256 |
| Jul 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.38% | 2,133,661 |
| Jul 14, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 1,390,621 |
| Jul 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.00% | 2,236,838 |
| Jul 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 1,169,215 |
| Jul 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 398,408 |
| Jul 8, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 1,818,197 |
| Jul 7, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.96% | 1,610,865 |
| Jul 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 3.57% | 4,714,491 |
| Jul 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 949,119 |
| Jul 2, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,717,242 |
| Jul 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 895,095 |
| Jun 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.68% | 2,305,474 |
| Jun 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 1,207,532 |
| Jun 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 945,196 |
| Jun 25, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.14% | 2,735,444 |
| Jun 24, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.63% | 706,288 |
| Jun 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 944,708 |
| Jun 22, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.60% | 1,008,966 |
| Jun 21, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.53% | 5,992,082 |
| Jun 18, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.31% | 4,109,178 |
| Jun 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.63% | 2,366,229 |
| Jun 15, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.22% | 1,799,406 |
| Jun 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 3,265,541 |
| Jun 11, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 2,357,312 |
| Jun 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.67% | 1,492,061 |
| Jun 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.06% | 3,849,406 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.97% | 2,120,296 |
| Jun 7, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 8.06% | 4,119,047 |
| Jun 4, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.06% | 2,022,384 |
| Jun 3, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.08% | 2,411,426 |
| Jun 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.06% | 2,660,888 |
| Jun 1, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -8.74% | 4,731,833 |
| May 25, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.37% | 3,225,142 |
| May 24, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.21% | 5,212,253 |
| May 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 2,926,651 |
| May 20, 2026 | 0.22 | 0.25 | 0.21 | 0.22 | 0.22 | -3.11% | 6,245,827 |
| May 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 2,300,091 |
| May 18, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 1,279,788 |
| May 17, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -0.45% | 2,695,307 |
| May 14, 2026 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -9.05% | 9,855,705 |
| May 13, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -3.95% | 2,823,148 |
| May 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 2,621,633 |
| May 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.33% | 1,924,793 |
| May 10, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -0.77% | 3,482,867 |
| May 7, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.42% | 2,990,013 |
| May 6, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -1.58% | 6,066,394 |
| May 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.32% | 1,992,664 |