Senergy Holding Company K.S.C.P. (KWSE:SENERGY)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1040
+0.0020 (1.96%)
At close: Dec 4, 2025
KWSE:SENERGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.96% | 1,198,200 |
| Dec 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.51% | 1,184,710 |
| Dec 2, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.33% | 1,997,042 |
| Dec 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 1,348,736 |
| Nov 30, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,444,276 |
| Nov 27, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.87% | 1,015,385 |
| Nov 26, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.88% | 805,501 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.70% | 1,509,887 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 352,308 |
| Nov 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 595,144 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 2,130,832 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | 1,617,236 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.83% | 4,222,921 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | 4,947,182 |
| Nov 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.31% | 5,419,528 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.38% | 8,133,656 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.17% | 8,254,461 |
| Nov 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 3,957,065 |
| Nov 10, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,044,951 |
| Nov 9, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 2,589,411 |
| Nov 6, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 1,247,446 |
| Nov 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.13% | 917,580 |
| Nov 4, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.23% | 2,338,526 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.62% | 5,263,796 |
| Nov 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 2,881,070 |
| Oct 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.24% | 3,212,978 |
| Oct 29, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.52% | 6,882,230 |
| Oct 28, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.54% | 7,359,358 |
| Oct 27, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.76% | 9,998,294 |
| Oct 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.09% | 18,121,770 |
| Oct 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 6.02% | 22,900,960 |
| Oct 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.83% | 31,888,370 |
| Oct 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 14,082,310 |
| Oct 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.26% | 24,578,940 |
| Oct 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 7,011,991 |
| Oct 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.57% | 11,457,180 |
| Oct 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.08% | 9,499,224 |
| Oct 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.51% | 19,894,160 |
| Oct 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 4,219,066 |
| Oct 12, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 8,722,749 |
| Oct 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 24,246,450 |
| Oct 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.67% | 10,590,470 |
| Oct 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 10,272,130 |
| Oct 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.83% | 20,103,460 |
| Oct 5, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.95% | 6,283,028 |
| Oct 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.87% | 6,179,126 |
| Oct 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,799,720 |
| Sep 30, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.90% | 10,151,350 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.77% | 8,175,143 |
| Sep 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.92% | 19,906,470 |