Palms Agro Production Company K.S.C.P (KWSE:PAPCO)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2630
+0.0020 (0.77%)
At close: May 10, 2026
KWSE:PAPCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.57% | 921,368 |
| May 6, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.28% | 712,843 |
| May 5, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 1.24% | 380,215 |
| May 4, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.55% | 363,268 |
| May 3, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 244,021 |
| Apr 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 167,174 |
| Apr 29, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.70% | 64,789 |
| Apr 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 146,189 |
| Apr 27, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.62% | 1,001,166 |
| Apr 26, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 6.41% | 2,093,058 |
| Apr 23, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 6.85% | 893,819 |
| Apr 22, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -0.90% | 598,228 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.84% | 55,407 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.81% | 272,857 |
| Apr 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.64% | 549,450 |
| Apr 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.18% | 149,464 |
| Apr 15, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.27% | 68,762 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 167,699 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.93% | 165,758 |
| Apr 12, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -5.48% | 350,709 |
| Apr 9, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 6.31% | 1,448,832 |
| Apr 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.64% | 290,957 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 92,555 |
| Apr 6, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.01% | 148,365 |
| Apr 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.06% | 41,045 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.96% | 65,080 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 3.06% | 85,856 |
| Mar 31, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 218,116 |
| Mar 30, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.35% | 175,070 |
| Mar 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -4.59% | 240,547 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.67% | 364,076 |
| Mar 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 371 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -1.41% | 11,701 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.45% | 49,516 |
| Mar 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.81% | 55,506 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.47% | 13,938 |
| Mar 15, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 18,532 |
| Mar 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -5.36% | 14,990 |
| Mar 11, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.67% | 76,380 |
| Mar 10, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 16.30% | 237,513 |
| Mar 9, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 73,460 |
| Mar 8, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -6.09% | 226,400 |
| Mar 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.51% | 207,366 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -6.60% | 734,372 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.64% | 64,179 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.93% | 15,930 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 10,101 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.78% | 36,212 |
| Feb 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.32% | 2,595 |
| Feb 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 5,503 |