Kuwait Cement Company K.P.S.C. (KWSE:KCEM)
0.3580
+0.0010 (0.28%)
At close: Sep 3, 2025
KWSE:KCEM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.28% | 2,540 |
Sep 2, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.59% | 4,390 |
Sep 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 48,503 |
Aug 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.97% | 149,872 |
Aug 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1,065,077 |
Aug 27, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 26,753 |
Aug 26, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -1.39% | 2,130,632 |
Aug 25, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.12% | 103,481 |
Aug 24, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.71% | 541,015 |
Aug 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.16% | 40,671 |
Aug 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.29% | 18 |
Aug 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 14 |
Aug 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 74,882 |
Aug 17, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -0.57% | 120,550 |
Aug 14, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | -4.35% | 19,443 |
Aug 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 3.66% | 1 |
Aug 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.27% | 2,846 |
Aug 11, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | 3.38% | 1,101 |
Aug 10, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | 1.43% | 9,877 |
Aug 7, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.57% | 5,851 |
Aug 6, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -0.85% | 152,351 |
Aug 5, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 1.43% | 8,483 |
Aug 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 200 |
Aug 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
Jul 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 108,652 |
Jul 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.53% | 9,731 |
Jul 29, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | 6.67% | 6,437 |
Jul 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.71% | 122,527 |
Jul 27, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | - | 63,001 |
Jul 24, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -0.28% | 812,986 |
Jul 23, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -2.22% | 143,076 |
Jul 22, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.12% | 6,894 |
Jul 21, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -4.81% | 241,705 |
Jul 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.19% | 31,788 |
Jul 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.08% | 9,700 |
Jul 16, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.89% | 368,123 |
Jul 15, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 688,098 |
Jul 14, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 7.32% | 82,202 |
Jul 13, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -1.11% | 127,183 |
Jul 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.28% | 349,195 |
Jul 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 939,287 |
Jul 8, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 1,212,411 |
Jul 7, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -2.93% | 611,941 |
Jul 6, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -0.27% | 11,051 |
Jul 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.89% | 354 |
Jul 2, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 38,949 |
Jul 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 600,611 |
Jun 30, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.37% | 806,155 |
Jun 29, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.35% | 51,512 |
Jun 25, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.60% | 117,462 |