Independent Petroleum Group K.S.C.P. (KWSE:IPG)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.5990
0.00 (0.00%)
At close: Aug 28, 2025
KWSE:IPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.32% | 1 |
| Aug 6, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | -0.32% | 6,013 |
| Aug 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1 |
| Aug 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.30% | 10 |
| Jul 31, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.65% | 50,403 |
| Jul 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.60% | 50,000 |
| Jul 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 1,000 |
| Jul 24, 2025 | 0.62 | 0.63 | 0.59 | 0.63 | 0.63 | - | 88,664 |
| Jul 23, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 10,290 |
| Jul 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | 6,637 |
| Jul 21, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -4.18% | 69,282 |
| Jul 20, 2025 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | 4.36% | 10 |
| Jul 17, 2025 | 0.63 | 0.65 | 0.62 | 0.62 | 0.62 | -4.77% | 170,201 |
| Jul 16, 2025 | 0.72 | 0.72 | 0.62 | 0.65 | 0.65 | -14.47% | 155,153 |
| Jul 15, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Jul 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.80% | 2 |
| Jul 13, 2025 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | 4.50% | 3 |
| Jul 10, 2025 | 0.80 | 0.83 | 0.76 | 0.76 | 0.76 | 4.56% | 6 |
| Jul 9, 2025 | 0.60 | 0.72 | 0.60 | 0.72 | 0.72 | 20.70% | 101,491 |
| Jul 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.17% | 1 |
| Jul 7, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | - | 40,001 |
| Jul 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 4.91% | 1 |
| Jul 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 2,000 |
| Jul 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.88% | 101 |
| Jul 1, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -2.08% | 23,000 |
| Jun 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.52% | 100 |
| Jun 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |