Kuwait Cement Company K.P.S.C. (KWSE:KCEM)

KWSE:KCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	0.44	0.44	0.44	0.44	0.44	-	14,100
Jun 24, 2026	0.44	0.44	0.44	0.44	0.44	-	355,152
Jun 23, 2026	0.44	0.44	0.44	0.44	0.44	-0.90%	30,233
Jun 22, 2026	0.44	0.44	0.44	0.44	0.44	-0.67%	3,222
Jun 21, 2026	0.45	0.45	0.43	0.45	0.45	1.36%	154,335
Jun 18, 2026	0.44	0.44	0.44	0.44	0.44	-1.57%	202,750
Jun 17, 2026	0.44	0.45	0.43	0.45	0.45	-0.22%	691,447
Jun 15, 2026	0.43	0.45	0.43	0.45	0.45	1.36%	430,160
Jun 14, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jun 11, 2026	0.43	0.44	0.43	0.44	0.44	-0.45%	27,304
Jun 10, 2026	0.44	0.44	0.43	0.44	0.44	0.45%	5,962
Jun 9, 2026	0.45	0.45	0.43	0.44	0.44	0.45%	342
Jun 8, 2026	0.44	0.44	0.44	0.44	0.44	-0.90%	28,500
Jun 7, 2026	0.44	0.44	0.44	0.44	0.44	-0.22%	79,316
Jun 4, 2026	0.44	0.45	0.44	0.45	0.45	-0.22%	388,160
Jun 3, 2026	0.44	0.45	0.44	0.45	0.45	-0.89%	24,444
Jun 2, 2026	0.45	0.45	0.44	0.45	0.45	-	49,055
Jun 1, 2026	0.45	0.45	0.44	0.45	0.45	-	14,072
May 25, 2026	0.43	0.45	0.43	0.45	0.45	-	80,534
May 24, 2026	0.43	0.45	0.43	0.45	0.45	0.45%	352,812
May 21, 2026	0.45	0.45	0.43	0.45	0.45	-0.22%	65,320
May 20, 2026	0.44	0.45	0.43	0.45	0.45	-0.22%	71,878
May 19, 2026	0.44	0.45	0.44	0.45	0.45	6.38%	15,000
May 18, 2026	0.42	0.44	0.42	0.42	0.42	-3.86%	84,517
May 17, 2026	0.44	0.44	0.42	0.44	0.44	-	53,849
May 14, 2026	0.44	0.45	0.44	0.44	0.44	-1.35%	143,284
May 13, 2026	0.46	0.46	0.45	0.45	0.45	-	53,873
May 12, 2026	0.45	0.45	0.44	0.45	0.45	4.14%	164,510
May 11, 2026	0.43	0.46	0.43	0.44	0.43	-3.33%	352,701
May 10, 2026	0.44	0.45	0.43	0.45	0.44	3.93%	130,252
May 7, 2026	0.43	0.44	0.43	0.43	0.43	-	96,738
May 6, 2026	0.44	0.44	0.42	0.43	0.43	-0.46%	42,864
May 5, 2026	0.44	0.44	0.43	0.44	0.43	-0.91%	176,414
May 4, 2026	0.44	0.44	0.44	0.44	0.43	-0.45%	5,356
May 3, 2026	0.45	0.45	0.44	0.44	0.43	0.46%	163,662
Apr 30, 2026	0.44	0.44	0.43	0.44	0.43	-0.23%	324,193
Apr 29, 2026	0.44	0.45	0.44	0.44	0.43	0.92%	58,671
Apr 28, 2026	0.45	0.45	0.44	0.44	0.43	-0.91%	23,454
Apr 27, 2026	0.44	0.44	0.43	0.44	0.43	1.38%	3,152,697
Apr 26, 2026	0.44	0.44	0.43	0.43	0.43	1.88%	668,912
Apr 23, 2026	0.42	0.44	0.42	0.43	0.42	2.16%	1,404,671
Apr 22, 2026	0.40	0.42	0.40	0.42	0.41	4.25%	163,187
Apr 21, 2026	0.40	0.41	0.40	0.40	0.39	1.27%	174,207
Apr 20, 2026	0.40	0.40	0.40	0.40	0.39	-1.50%	35,451
Apr 19, 2026	0.40	0.40	0.39	0.40	0.39	0.25%	454,782
Apr 16, 2026	0.39	0.40	0.39	0.40	0.39	1.01%	21,441
Apr 15, 2026	0.39	0.41	0.39	0.40	0.39	-0.75%	742,030
Apr 14, 2026	0.38	0.40	0.38	0.40	0.39	-0.25%	113,160
Apr 13, 2026	0.40	0.40	0.40	0.40	0.39	-	-
Apr 12, 2026	0.40	0.40	0.40	0.40	0.39	-0.74%	10

Data Source: S&P Global Market Intelligence Last updated: Jun 25, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.