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: Sep 24, 2025
KWSE:IPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |