Palms Agro Production Company K.S.C.P (KWSE:PAPCO)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2260
-0.0120 (-5.04%)
At close: Jan 29, 2026
KWSE:PAPCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -5.04% | 123,637 |
| Jan 28, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.39% | 18,504 |
| Jan 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.20% | 7,608 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.28% | 116,451 |
| Jan 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.47% | 65,611 |
| Jan 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 55,899 |
| Jan 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 72,314 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 31,415 |
| Jan 19, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 3.07% | 14,868 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -5.79% | 29,921 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.41% | 7,386 |
| Jan 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.99% | 19,322 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.09% | 41,942 |
| Jan 11, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.05% | 128,489 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.01% | 40,217 |
| Jan 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 47,056 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.92% | 127,814 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.23% | 75,486 |
| Jan 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.95% | 347,247 |
| Dec 31, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.55% | 32,562 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 150,856 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.57% | 80,713 |
| Dec 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 127,695 |
| Dec 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.01% | 37,554 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 36,888 |
| Dec 23, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.95% | 84,324 |
| Dec 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.79% | 84,724 |
| Dec 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.79% | 40,145 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 261,044 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.02% | 4,900 |
| Dec 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.76% | 47,181 |
| Dec 15, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 22,119 |
| Dec 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.69% | 129,862 |
| Dec 11, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 463,826 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.41% | 72,961 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 120,587 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 169,034 |
| Dec 7, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 144,158 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 60,291 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.07% | 84,304 |
| Dec 2, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.02% | 170,303 |
| Dec 1, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.14% | 290,338 |
| Nov 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 132,344 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 204,217 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.78% | 94,484 |
| Nov 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 105,213 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 13,411 |
| Nov 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.53% | 51,424 |
| Nov 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.76% | 39,090 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 332,342 |