Kuwait Portland Cement Co. K.P.S.C. (KWSE:PCEM)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.7330
0.00 (0.00%)
At close: Aug 12, 2025
Veren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | -1.04% | 22,881 |
| Jun 23, 2025 | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | 3.22% | 141,810 |
| Jun 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.53% | 14,081 |
| Jun 19, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 25,650 |
| Jun 18, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.27% | 41,885 |
| Jun 17, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.93% | 15,070 |
| Jun 16, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | - | 19,596 |
| Jun 15, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | -0.79% | 85,500 |
| Jun 12, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.17% | 57,882 |
| Jun 11, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 0.52% | 12,401 |
| Jun 10, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 10,711 |
| Jun 4, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 0.13% | 17,027 |
| Jun 3, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.26% | 26,284 |
| Jun 2, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | 0.26% | 44,279 |
| Jun 1, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | -0.26% | 180,668 |
| May 29, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.13% | 55,630 |