Kuwait Cement Company K.P.S.C. (KWSE:KCEM)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.3580
+0.0010 (0.28%)
At close: Sep 3, 2025

KWSE:KCEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20250.360.360.360.360.360.28%2,540
Sep 2, 20250.350.360.350.360.362.59%4,390
Sep 1, 20250.350.350.350.350.35-48,503
Aug 31, 20250.350.350.350.350.35-1.97%149,872
Aug 28, 20250.360.360.360.360.36-1,065,077
Aug 27, 20250.360.360.350.360.36-26,753
Aug 26, 20250.370.370.350.360.36-1.39%2,130,632
Aug 25, 20250.360.360.350.360.361.12%103,481
Aug 24, 20250.350.360.350.360.361.71%541,015
Aug 21, 20250.350.350.350.350.351.16%40,671
Aug 20, 20250.350.350.350.350.350.29%18
Aug 19, 20250.350.350.350.350.35-14
Aug 18, 20250.350.350.350.350.35-1.43%74,882
Aug 17, 20250.370.370.350.350.35-0.57%120,550
Aug 14, 20250.350.370.350.350.35-4.35%19,443
Aug 13, 20250.370.370.370.370.373.66%1
Aug 12, 20250.360.360.360.360.36-3.27%2,846
Aug 11, 20250.370.370.350.370.373.38%1,101
Aug 10, 20250.370.370.350.360.361.43%9,877
Aug 7, 20250.360.360.350.350.35-0.57%5,851
Aug 6, 20250.370.370.350.350.35-0.85%152,351
Aug 5, 20250.350.370.350.360.361.43%8,483
Aug 4, 20250.350.350.350.350.35-200
Aug 3, 20250.350.350.350.350.35--
Jul 31, 20250.350.350.350.350.35-1.41%108,652
Jul 30, 20250.360.360.360.360.36-3.53%9,731
Jul 29, 20250.370.370.350.370.376.67%6,437
Jul 28, 20250.350.350.350.350.35-1.71%122,527
Jul 27, 20250.380.380.350.350.35-63,001
Jul 24, 20250.350.360.350.350.35-0.28%812,986
Jul 23, 20250.350.360.350.350.35-2.22%143,076
Jul 22, 20250.360.360.350.360.361.12%6,894
Jul 21, 20250.370.380.360.360.36-4.81%241,705
Jul 20, 20250.370.370.370.370.372.19%31,788
Jul 17, 20250.370.370.370.370.37-1.08%9,700
Jul 16, 20250.380.380.370.370.37-2.89%368,123
Jul 15, 20250.380.380.370.380.38-688,098
Jul 14, 20250.360.380.360.380.387.32%82,202
Jul 13, 20250.350.360.350.360.36-1.11%127,183
Jul 10, 20250.360.360.360.360.36-0.28%349,195
Jul 9, 20250.360.360.360.360.36-939,287
Jul 8, 20250.360.370.360.360.36-1.37%1,212,411
Jul 7, 20250.370.370.360.370.37-2.93%611,941
Jul 6, 20250.370.380.370.380.38-0.27%11,051
Jul 3, 20250.380.380.380.380.381.89%354
Jul 2, 20250.360.370.360.370.37-38,949
Jul 1, 20250.370.370.370.370.37-600,611
Jun 30, 20250.370.380.370.370.371.37%806,155
Jun 29, 20250.380.380.370.370.37-1.35%51,512
Jun 25, 20250.380.380.370.370.37-1.60%117,462