Shuaiba Industrial Company K.P.S.C. (KWSE:PAPER)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1960
-0.0190 (-8.84%)
At close: Jan 29, 2026
KWSE:PAPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -8.84% | 89,436 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 35,872 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 1.42% | 3,255 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.47% | 1,676 |
| Jan 25, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.48% | 9,348 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 1.36% | 16,001 |
| Jan 21, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.98% | 54,501 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.18% | 12,112 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.55% | 45,614 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 0.43% | 11,546 |
| Jan 14, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 25,479 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 5,268 |
| Jan 12, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 3.02% | 19,035 |
| Jan 11, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 5.45% | 42,030 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -3.93% | 55,318 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.58% | 8,013 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 14,095 |
| Jan 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.27% | 16,571 |
| Jan 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.42% | 15,974 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.03% | 17,867 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 3.77% | 49,776 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.42% | 3,407 |
| Dec 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.61% | 57,935 |
| Dec 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.62% | 23,892 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.24% | 10,359 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.60% | 136,525 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 37,534 |
| Dec 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.80% | 14,686 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 23,343 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.56% | 76,174 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 15,442 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.58% | 110,902 |
| Dec 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.78% | 44,429 |
| Dec 11, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 189,873 |
| Dec 10, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 9,281 |
| Dec 9, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 2.32% | 33,387 |
| Dec 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.38% | 58,468 |
| Dec 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 35 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.16% | 7,021 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,829 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 17,773 |
| Dec 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.15% | 17,901 |
| Nov 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.95% | 2,250 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.77% | 25,514 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.78% | 61,006 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | 58,427 |
| Nov 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.76% | 10,674 |
| Nov 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.60% | 454,352 |
| Nov 20, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.46% | 63,473 |
| Nov 19, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -2.62% | 43,775 |