Privatization Holding Company - K.P.S.C. (KWSE:PHC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1750
+0.0150 (9.37%)
At close: Oct 6, 2026
KWSE:PHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 24,142,670 |
| Oct 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 3,169,259 |
| Oct 4, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.45% | 3,022,720 |
| Oct 1, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.24% | 1,191,559 |
| Sep 30, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.83% | 1,384,348 |
| Sep 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 2,043,677 |
| Sep 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.37% | 2,528,919 |
| Sep 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.42% | 6,037,824 |
| Sep 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 5,060,484 |
| Sep 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.11% | 8,908,143 |
| Sep 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.62% | 9,993,483 |
| Sep 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 12,559,097 |
| Sep 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.44% | 22,986,951 |
| Sep 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 10,411,304 |
| Sep 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.49% | 6,419,703 |
| Sep 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.27% | 14,585,571 |
| Sep 14, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 4,587,293 |
| Sep 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.17% | 11,875,411 |
| Sep 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,356,012 |
| Sep 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,340,316 |
| Sep 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 2,770,852 |
| Sep 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 8,963,465 |
| Sep 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 12,292,509 |
| Sep 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.79% | 21,230,820 |
| Sep 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.75% | 5,604,040 |
| Sep 1, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.16% | 4,981,878 |
| Aug 31, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.70% | 13,096,710 |
| Aug 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 5,000,218 |
| Aug 26, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.67% | 7,752,112 |
| Aug 25, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 15,282,690 |
| Aug 24, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 6,584,401 |
| Aug 23, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.35% | 12,486,974 |
| Aug 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.80% | 9,733,073 |
| Aug 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.34% | 29,321,172 |
| Aug 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 11,918,814 |
| Aug 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 12,689,872 |
| Aug 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.30% | 46,031,378 |
| Aug 13, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 7.41% | 38,186,267 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 5.19% | 44,786,026 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 22,219,409 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 39,378,360 |
| Aug 9, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 9.15% | 24,430,375 |
| Aug 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,162,897 |
| Aug 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.43% | 2,948,016 |
| Aug 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 1,227,866 |
| Aug 3, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.47% | 11,838,878 |
| Aug 2, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.60% | 11,757,090 |
| Jul 30, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.47% | 7,187,802 |
| Jul 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | 5,054,062 |
| Jul 28, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 7,389,821 |