Equipment Holding Company K.S.C.P. (KWSE:EQUIPMENT)
Kuwait · Delayed Price · Currency is KWD 0.1410
-0.0040 (-2.76%)
At close: Oct 28, 2026
KWSE:EQUIPMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.76% | 767,645 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,315,881 |
| Oct 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.11% | 545,407 |
| Oct 25, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.65% | 1,408,548 |
| Oct 22, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.79% | 1,865,361 |
| Oct 21, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -9.59% | 1,567,333 |
| Oct 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 281,217 |
| Oct 19, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.00% | 740,497 |
| Oct 18, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.96% | 375,396 |
| Oct 15, 2026 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | - | 2,077,933 |
| Oct 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 1,151,503 |
| Oct 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 177,897 |
| Oct 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 1,202,010 |
| Oct 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 1,025,081 |
| Oct 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 629,679 |
| Oct 7, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 505,898 |
| Oct 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 792,856 |
| Oct 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.64% | 232,484 |
| Oct 4, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.88% | 1,416,270 |
| Oct 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 699,083 |
| Sep 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 1,099,271 |
| Sep 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 794,926 |
| Sep 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | 1,109,763 |
| Sep 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.73% | 1,616,530 |
| Sep 24, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.59% | 1,856,913 |
| Sep 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.21% | 1,861,436 |
| Sep 22, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -2.37% | 2,134,463 |
| Sep 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 747,754 |
| Sep 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.43% | 3,484,264 |
| Sep 17, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.69% | 3,595,055 |
| Sep 16, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.66% | 5,880,059 |
| Sep 15, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.84% | 13,604,240 |
| Sep 14, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.15% | 16,065,504 |
| Sep 13, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 4.19% | 6,321,006 |
| Sep 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | 4,279,955 |
| Sep 9, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -6.08% | 14,616,050 |
| Sep 8, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 6,489,819 |
| Sep 7, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.61% | 6,788,003 |
| Sep 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.90% | 998,136 |
| Sep 3, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.91% | 661,160 |
| Sep 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 382,132 |
| Sep 1, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 1,010,327 |
| Aug 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | 686,804 |
| Aug 30, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 1,357,482 |
| Aug 26, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 1,655,399 |
| Aug 25, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.07% | 1,954,070 |
| Aug 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 960,566 |
| Aug 23, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.35% | 1,330,769 |
| Aug 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.89% | 764,784 |
| Aug 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.81% | 2,354,864 |