Privatization Holding Company - K.P.S.C. (KWSE:KPPC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.0582
+0.0011 (1.93%)
At close: Aug 28, 2025
KWSE:KPPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -1.26% | 1,880,804 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -2.96% | 5,053,105 |
| Sep 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.03% | 1,752,196 |
| Aug 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.34% | 2,042,638 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.93% | 4,642,235 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.70% | 2,796,579 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.52% | 5,235,834 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.34% | 4,608,841 |
| Aug 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.58% | 3,748,000 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.55% | 5,626,597 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.65% | 17,053,300 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.80% | 14,979,240 |
| Aug 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.16% | 21,245,400 |
| Aug 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.76% | 5,545,972 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.53% | 2,296,807 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 806,935 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.00% | 1,800,564 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.18% | 1,572,570 |
| Aug 10, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.48% | 569,230 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 667,888 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.81% | 1,521,727 |
| Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.18% | 1,081,959 |
| Aug 4, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -0.90% | 1,131,182 |
| Aug 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.36% | 1,570,788 |
| Jul 31, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.83% | 4,268,787 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.80% | 4,525,898 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.72% | 12,399,620 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.50% | 6,978,308 |
| Jul 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.70% | 2,137,768 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.00% | 2,711,599 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 2,693,828 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.29% | 2,528,440 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.49% | 10,542,180 |
| Jul 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.84% | 5,336,849 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.10% | 7,605,206 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.36% | 3,592,151 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.68% | 3,319,468 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.34% | 8,214,311 |
| Jul 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.61% | 8,319,846 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.16% | 9,680,341 |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.91% | 18,207,450 |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.04% | 5,139,508 |
| Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.86% | 2,140,692 |
| Jul 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.17% | 4,242,999 |
| Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.34% | 7,402,203 |
| Jul 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.92% | 9,223,790 |
| Jul 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.53% | 7,888,683 |
| Jun 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.40% | 7,318,216 |
| Jun 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.29% | 18,277,210 |
| Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.06% | 11,235,230 |