Privatization Holding Company - K.P.S.C. (KWSE:KPPC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1480
+0.0090 (6.47%)
At close: Jul 16, 2026
KWSE:KPPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.47% | 53,834,288 |
| Jul 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.96% | 15,710,642 |
| Jul 14, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 21,235,570 |
| Jul 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 7,097,485 |
| Jul 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.94% | 9,936,258 |
| Jul 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.60% | 21,348,997 |
| Jul 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 5,466,881 |
| Jul 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,586,153 |
| Jul 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 3,495,017 |
| Jul 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.57% | 6,938,633 |
| Jul 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.79% | 5,391,764 |
| Jul 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.33% | 14,774,867 |
| Jun 30, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.73% | 17,884,605 |
| Jun 29, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 14,664,024 |
| Jun 28, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.69% | 40,070,544 |
| Jun 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.67% | 13,964,736 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 4,378,116 |
| Jun 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.31% | 7,486,100 |
| Jun 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.74% | 8,068,838 |
| Jun 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.24% | 2,802,719 |
| Jun 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.39% | 4,684,122 |
| Jun 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.85% | 12,537,481 |
| Jun 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.36% | 2,458,590 |
| Jun 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.87% | 2,897,176 |
| Jun 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,813,819 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | 1,053,562 |
| Jun 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.25% | 3,042,582 |
| Jun 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.05% | 6,291,786 |
| Jun 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.23% | 2,940,920 |
| Jun 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,559,786 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.70% | 4,181,392 |
| Jun 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.94% | 7,092,152 |
| Jun 1, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.52% | 12,455,676 |
| May 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.63% | 6,846,366 |
| May 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.13% | 4,908,726 |
| May 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.25% | 17,732,800 |
| May 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.19% | 11,869,922 |
| May 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.27% | 1,155,644 |
| May 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.59% | 904,566 |
| May 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.92% | 1,878,533 |
| May 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.33% | 2,430,188 |
| May 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.40% | 1,315,258 |
| May 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.92% | 1,877,056 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.30% | 1,277,257 |
| May 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.32% | 4,708,645 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.30% | 3,259,785 |
| May 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.35% | 13,321,688 |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.82% | 1,507,656 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 1,829,829 |
| May 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.65% | 3,220,998 |