Independent Petroleum Group K.S.C.P. (KWSE:IPG)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.6060
0.00 (0.00%)
At close: Dec 4, 2025
KWSE:IPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Dec 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Dec 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Dec 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 27, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -2.26% | 2,071 |
| Nov 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Nov 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Nov 24, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | - | 100,000 |
| Nov 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.13% | 30,000 |
| Nov 20, 2025 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | 4.75% | 83,057 |
| Nov 19, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | -1.29% | 128 |
| Nov 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Nov 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.65% | 695 |
| Nov 16, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 100,001 |
| Nov 13, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 200 |
| Nov 12, 2025 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | - | 2,022 |
| Nov 11, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 2.52% | 1,001 |
| Nov 10, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -2.62% | 7,674 |
| Nov 9, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | -1.45% | 1,531 |
| Nov 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Nov 5, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.31% | 20,053 |
| Nov 4, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -2.08% | 6,453 |
| Nov 3, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | -1.57% | 5,951 |
| Nov 2, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | -0.31% | 101,215 |
| Oct 30, 2025 | 0.64 | 0.64 | 0.60 | 0.64 | 0.64 | 4.43% | 2,149 |
| Oct 29, 2025 | 0.61 | 0.65 | 0.61 | 0.61 | 0.61 | - | 79,502 |
| Oct 28, 2025 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | -1.93% | 420,413 |
| Oct 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 26, 2025 | 0.61 | 0.67 | 0.59 | 0.62 | 0.62 | 1.97% | 3,714 |
| Oct 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| 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 |