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

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

0.3340

-0.0030 (-0.89%)

At close: Aug 21, 2025

KWSE:KCPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	0.33	0.34	0.33	0.33	0.33	-0.89%	38,653
Aug 20, 2025	0.33	0.34	0.33	0.34	0.34	0.60%	26,951
Aug 19, 2025	0.33	0.34	0.33	0.34	0.34	-1.18%	6,001
Aug 18, 2025	0.34	0.34	0.34	0.34	0.34	-	48,535
Aug 17, 2025	0.35	0.35	0.34	0.34	0.34	-	25,321
Aug 14, 2025	0.34	0.35	0.33	0.34	0.34	-3.14%	336,196
Aug 13, 2025	0.35	0.35	0.35	0.35	0.35	-	50,127
Aug 12, 2025	0.35	0.35	0.34	0.35	0.35	0.29%	90,902
Aug 11, 2025	0.35	0.35	0.35	0.35	0.35	-1.69%	172,260
Aug 10, 2025	0.35	0.36	0.35	0.36	0.36	-	42,442
Aug 7, 2025	0.35	0.36	0.35	0.36	0.36	1.72%	31,530
Aug 6, 2025	0.36	0.36	0.35	0.35	0.35	-0.85%	93,572
Aug 5, 2025	0.35	0.36	0.35	0.35	0.35	0.28%	22,001
Aug 4, 2025	0.36	0.36	0.35	0.35	0.35	-0.85%	5,541
Aug 3, 2025	0.36	0.36	0.35	0.35	0.35	-1.39%	98,767
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