Kuwait Portland Cement Co. K.P.S.C. (KWSE:PCEM)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.7330
-0.0040 (-0.54%)
At close: Sep 2, 2025
KWSE:PCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 5,638 |
| Sep 2, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -0.54% | 5,453 |
| Sep 1, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -0.27% | 3,185 |
| Aug 31, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | - | 28,700 |
| Aug 28, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 0.14% | 15,019 |
| Aug 27, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.14% | 15,977 |
| Aug 26, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.23% | 4,268 |
| Aug 25, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -0.68% | 30,120 |
| Aug 24, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 0.27% | 9,076 |
| Aug 21, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | 0.14% | 5,075 |
| Aug 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.27% | 547 |
| Aug 19, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 25,007 |
| Aug 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.14% | 14,800 |
| Aug 17, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 1.23% | 75,346 |
| Aug 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 8,555 |
| Aug 13, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.41% | 68,931 |
| Aug 12, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | - | 22,163 |
| Aug 11, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | 0.41% | 17,251 |
| Aug 10, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.54% | 65,007 |
| Aug 7, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | 0.14% | 18,750 |
| Aug 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.27% | 27,170 |
| Aug 5, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 0.27% | 44,760 |
| Aug 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 26,954 |
| Aug 3, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.81% | 148,649 |
| Jul 31, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.41% | 3,251 |
| Jul 30, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.41% | 10,965 |
| Jul 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 27,984 |
| Jul 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.14% | 244 |
| Jul 27, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.27% | 101,899 |
| Jul 24, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 0.41% | 13,115 |
| Jul 23, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.14% | 36,982 |
| Jul 22, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -0.27% | 9,458 |
| Jul 21, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 0.27% | 4,645 |
| Jul 20, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | 0.55% | 31,854 |
| Jul 17, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.27% | 46,647 |
| Jul 16, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.95% | 48,639 |
| Jul 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 37,280 |
| Jul 14, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -0.14% | 45,120 |
| Jul 13, 2025 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -2.37% | 826,978 |
| Jul 10, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | 0.26% | 42,318 |
| Jul 9, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.26% | 9,443 |
| Jul 8, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 53,752 |
| Jul 7, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.26% | 22,775 |
| Jul 6, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 101,759 |
| Jul 3, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.94% | 24,750 |
| Jul 2, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | 1.17% | 35,707 |
| Jul 1, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 0.79% | 64,731 |
| Jun 30, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -2.44% | 207,685 |
| Jun 29, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 1.30% | 34,594 |
| Jun 25, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 1.05% | 95,357 |