The Kuwait Company for Process Plant Construction and Contracting K.S.C.P. (KWSE:KCPC)

Kuwait · Delayed Price · Currency is KWD · Price in KWF

0.3560

-0.0080 (-2.20%)

At close: Jul 28, 2025

KWSE:KCPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.36	0.36	0.35	0.36	0.36	2.28%	167,621
Jul 30, 2025	0.36	0.36	0.35	0.35	0.35	-2.23%	85,332
Jul 29, 2025	0.36	0.36	0.35	0.36	0.36	0.84%	88,167
Jul 28, 2025	0.36	0.37	0.35	0.36	0.36	-2.20%	323,437
Jul 27, 2025	0.35	0.37	0.34	0.36	0.36	6.12%	1,588,630
Jul 24, 2025	0.35	0.35	0.34	0.34	0.34	0.88%	287,427
Jul 23, 2025	0.34	0.34	0.34	0.34	0.34	-0.58%	54,266
Jul 22, 2025	0.34	0.35	0.33	0.34	0.34	1.48%	55,869
Jul 21, 2025	0.34	0.34	0.34	0.34	0.34	-0.30%	16,316
Jul 20, 2025	0.34	0.34	0.32	0.34	0.34	0.60%	356,099
Jul 17, 2025	0.34	0.34	0.33	0.34	0.34	-1.18%	39,064
Jul 16, 2025	0.35	0.35	0.34	0.34	0.34	-	16,621
Jul 15, 2025	0.35	0.35	0.34	0.34	0.34	0.29%	19,134
Jul 14, 2025	0.34	0.34	0.34	0.34	0.34	-1.17%	9,961
Jul 13, 2025	0.34	0.34	0.34	0.34	0.34	-	30,040
Jul 10, 2025	0.34	0.35	0.34	0.34	0.34	0.88%	172,996
Jul 9, 2025	0.34	0.35	0.34	0.34	0.34	-1.16%	88,602
Jul 8, 2025	0.33	0.35	0.33	0.34	0.34	0.88%	66,346
Jul 7, 2025	0.33	0.34	0.33	0.34	0.34	0.29%	63,772
Jul 6, 2025	0.34	0.34	0.33	0.34	0.34	0.59%	20,509
Jul 3, 2025	0.34	0.34	0.33	0.34	0.34	-0.29%	88,768
Jul 2, 2025	0.34	0.34	0.34	0.34	0.34	-0.29%	5,101
Jul 1, 2025	0.34	0.34	0.33	0.34	0.34	1.80%	379,800
Jun 30, 2025	0.33	0.34	0.33	0.33	0.33	-	22,335
Jun 29, 2025	0.34	0.34	0.33	0.33	0.33	-0.89%	102,247
Jun 25, 2025	0.34	0.34	0.33	0.34	0.34	-0.59%	10,906
Jun 24, 2025	0.34	0.34	0.33	0.34	0.34	3.04%	35,817
Jun 23, 2025	0.33	0.34	0.33	0.33	0.33	-0.90%	103,858
Jun 22, 2025	0.32	0.33	0.32	0.33	0.33	1.53%	168,316
Jun 19, 2025	0.33	0.33	0.32	0.33	0.33	0.62%	36,943
Jun 18, 2025	0.32	0.33	0.32	0.33	0.33	-2.40%	16,143
Jun 17, 2025	0.32	0.34	0.31	0.33	0.33	2.78%	92,389
Jun 16, 2025	0.32	0.33	0.31	0.32	0.32	1.89%	41,417
Jun 15, 2025	0.31	0.32	0.29	0.32	0.32	-2.15%	72,549
Jun 12, 2025	0.33	0.33	0.32	0.33	0.33	-	105,179
Jun 11, 2025	0.33	0.33	0.32	0.33	0.33	-1.22%	231,726
Jun 10, 2025	0.33	0.33	0.33	0.33	0.33	0.30%	46,243
Jun 4, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	342,928
Jun 3, 2025	0.33	0.33	0.33	0.33	0.33	-0.91%	33,337
Jun 2, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	66,247
Jun 1, 2025	0.33	0.33	0.32	0.33	0.33	-3.54%	145,317
May 29, 2025	0.33	0.35	0.32	0.34	0.34	2.42%	215,537
May 28, 2025	0.32	0.33	0.32	0.33	0.33	-1.81%	122,847
May 27, 2025	0.34	0.34	0.34	0.34	0.32	-1.69%	207,585
May 26, 2025	0.34	0.34	0.34	0.34	0.33	0.29%	278,760
May 25, 2025	0.34	0.34	0.34	0.34	0.33	0.86%	50,838
May 22, 2025	0.34	0.34	0.34	0.34	0.32	0.83%	22,927
May 21, 2025	0.34	0.34	0.33	0.34	0.32	-0.56%	74,026
May 20, 2025	0.34	0.34	0.33	0.34	0.32	-	69,349
May 19, 2025	0.34	0.34	0.34	0.34	0.32	1.14%	16,895