Independent Petroleum Group K.S.C.P. (KWSE:IPG)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.6100
+0.0250 (4.27%)
At close: Oct 21, 2025
KWSE:IPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | 4.27% | 36,940 |
| Oct 20, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 1.74% | 20,060 |
| Oct 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.35% | 6,000 |
| Oct 16, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 164 |
| Oct 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Oct 14, 2025 | 0.58 | 0.61 | 0.57 | 0.58 | 0.58 | -3.19% | 901 |
| Oct 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.68% | 750 |
| Oct 12, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -4.05% | 6,950 |
| Oct 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | 810 |
| Oct 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 5,181 |
| Oct 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.84% | 4,308 |
| Oct 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 176 |
| Oct 5, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | - | 130 |
| Oct 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 13,500 |
| Oct 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.80% | 63 |
| Sep 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.97% | 127 |
| Sep 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.84% | 176 |
| Sep 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 7,355 |
| Sep 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 22, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.99% | 4,113 |
| Sep 21, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.00% | 2,548 |
| Sep 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | 6,000 |
| Sep 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.17% | 6,100 |
| Sep 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.33% | 1,500 |
| Aug 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.33% | 8,700 |
| Aug 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.80% | 353 |
| Aug 24, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | -1.45% | 185 |
| Aug 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 19, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | -0.16% | 1,001 |
| Aug 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 17, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -0.16% | 15,002 |
| Aug 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.48% | 500 |
| Aug 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |