National Petroleum Services Company K.S.C.P. (KWSE:NAPESCO)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.489
+0.024 (1.64%)
At close: Jun 4, 2026
KWSE:NAPESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.64% | 101 |
| Jun 3, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | 2.88% | 3,402 |
| Jun 2, 2026 | 1.55 | 1.57 | 1.42 | 1.42 | 1.42 | -3.13% | 12,209 |
| Jun 1, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.47 | - | 3,075 |
| May 25, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.47 | 0.32% | 3,305 |
| May 24, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.47 | -0.06% | 24,249 |
| May 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.47 | 0.06% | 12,910 |
| May 20, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.47 | - | 5,006 |
| May 19, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.47 | -0.32% | 16,379 |
| May 18, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.47 | - | 1,974 |
| May 17, 2026 | 1.52 | 1.57 | 1.51 | 1.57 | 1.47 | 2.96% | 6,561 |
| May 14, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.43 | -4.40% | 335 |
| May 13, 2026 | 1.52 | 1.59 | 1.52 | 1.59 | 1.49 | -0.63% | 13 |
| May 12, 2026 | 1.60 | 1.60 | 1.53 | 1.60 | 1.50 | 5.26% | 2,702 |
| May 11, 2026 | 1.55 | 1.60 | 1.52 | 1.52 | 1.43 | - | 30,364 |
| May 10, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.43 | 1.33% | 10,779 |
| May 7, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.41 | -3.10% | 11 |
| May 6, 2026 | 1.55 | 1.55 | 1.49 | 1.55 | 1.45 | -0.13% | 50,195 |
| May 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.46 | - | - |
| May 4, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.46 | 0.06% | 1,510 |
| May 3, 2026 | 1.55 | 1.55 | 1.49 | 1.55 | 1.45 | -0.06% | 2,486 |
| Apr 30, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.46 | 0.06% | 149 |
| Apr 29, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.45 | -1.02% | 12 |
| Apr 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.47 | - | - |
| Apr 27, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.47 | -0.25% | 419 |
| Apr 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.47 | - | 387 |
| Apr 23, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.47 | - | - |
| Apr 22, 2026 | 1.56 | 1.57 | 1.50 | 1.57 | 1.47 | 0.45% | 1,977 |
| Apr 21, 2026 | 1.57 | 1.57 | 1.50 | 1.56 | 1.47 | -0.32% | 2,012 |
| Apr 20, 2026 | 1.57 | 1.57 | 1.49 | 1.57 | 1.47 | -0.19% | 10,791 |
| Apr 19, 2026 | 1.48 | 1.57 | 1.48 | 1.57 | 1.47 | 1.29% | 2,200 |
| Apr 16, 2026 | 1.55 | 1.55 | 1.48 | 1.55 | 1.46 | 4.87% | 3 |
| Apr 15, 2026 | 1.50 | 1.55 | 1.48 | 1.48 | 1.39 | -4.65% | 512 |
| Apr 14, 2026 | 1.47 | 1.55 | 1.47 | 1.55 | 1.46 | 5.16% | 701 |
| Apr 13, 2026 | 1.55 | 1.55 | 1.47 | 1.47 | 1.38 | -4.90% | 601 |
| Apr 12, 2026 | 1.55 | 1.55 | 1.49 | 1.55 | 1.46 | -0.96% | 10,059 |
| Apr 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.47 | - | - |
| Apr 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.47 | - | 266 |
| Apr 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.47 | - | - |
| Apr 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.47 | 1.03% | 14 |
| Apr 5, 2026 | 1.50 | 1.55 | 1.49 | 1.55 | 1.45 | -1.02% | 1,798 |
| Apr 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.47 | 0.97% | 63 |
| Apr 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.46 | - | - |
| Mar 31, 2026 | 1.57 | 1.57 | 1.50 | 1.55 | 1.46 | -0.96% | 1,362 |
| Mar 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.47 | - | - |
| Mar 29, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.47 | 0.38% | 3 |
| Mar 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.46 | - | - |
| Mar 25, 2026 | 1.54 | 1.56 | 1.50 | 1.56 | 1.46 | 9.33% | 102 |
| Mar 24, 2026 | 1.50 | 1.56 | 1.42 | 1.43 | 1.34 | -9.69% | 8,224 |
| Mar 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.48 | - | - |