Skip to main content
logo
Senergy Holding Company K.S.C.P. (KWSE:SENERGY)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0932
+0.0021 (2.31%)
At close: Aug 21, 2025

KWSE:SENERGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20250.090.090.090.090.092.31%5,984,957
Aug 20, 20250.100.100.090.090.09-4.21%9,228,745
Aug 19, 20250.090.100.090.100.108.93%19,571,060
Aug 18, 20250.090.090.080.090.095.18%8,435,150
Aug 17, 20250.080.080.080.080.080.97%3,325,320
Aug 14, 20250.080.080.080.080.080.24%1,097,922
Aug 13, 20250.080.080.080.080.08-0.61%1,540,531
Aug 12, 20250.080.080.080.080.082.23%2,954,339
Aug 11, 20250.080.080.080.080.08-3.35%5,670,730
Aug 10, 20250.090.090.080.080.08-1.76%1,432,205
Aug 7, 20250.090.090.080.090.09-741,138
Aug 6, 20250.080.090.080.090.090.35%447,306
Aug 5, 20250.090.090.080.080.08-1.51%953,919
Aug 4, 20250.090.090.080.090.09-1.15%2,498,521
Aug 3, 20250.090.090.090.090.092.35%5,776,228
Jul 31, 20250.080.090.080.090.090.47%2,251,279
Jul 30, 20250.080.090.080.080.081.32%2,453,063
Jul 29, 20250.080.080.080.080.080.60%1,014,775
Jul 28, 20250.090.090.080.080.08-3.49%1,813,767
Jul 27, 20250.090.090.080.090.090.35%1,230,492
Jul 24, 20250.090.090.080.090.091.42%1,839,655
Jul 23, 20250.090.090.080.080.08-2.20%3,931,696
Jul 22, 20250.090.090.080.090.091.65%31,746,950
Jul 21, 20250.100.100.080.090.09-12.37%23,114,810
Jul 20, 20250.080.100.080.100.1027.80%28,576,680
Jul 17, 20250.070.080.070.080.083.83%22,179,570
Jul 16, 20250.080.080.070.070.07-1.35%3,893,271
Jul 15, 20250.070.070.070.070.075.11%4,599,314
Jul 14, 20250.070.070.070.070.07-0.70%2,807,944
Jul 13, 20250.070.080.070.070.07-3.40%3,707,892
Jul 10, 20250.080.080.070.070.07-2.65%3,202,496
Jul 9, 20250.080.080.080.080.08-1.44%2,858,808
Jul 8, 20250.080.080.080.080.08-1.54%2,645,448
Jul 7, 20250.080.080.080.080.080.52%12,853,700
Jul 6, 20250.070.080.070.080.087.20%13,397,540
Jul 3, 20250.070.070.070.070.07-1.77%3,081,491
Jul 2, 20250.070.070.070.070.070.96%6,185,116
Jul 1, 20250.070.080.070.070.078.01%14,471,070
Jun 30, 20250.070.070.070.070.07-4.67%2,837,767
Jun 29, 20250.070.070.070.070.073.21%8,467,748
Jun 25, 20250.070.070.070.070.071.48%8,515,874
Jun 24, 20250.070.070.070.070.07-22,629,650
Jun 23, 20250.060.070.060.070.078.87%38,831,290
Jun 22, 20250.060.060.060.060.063.51%5,919,656
Jun 19, 20250.060.060.050.060.0610.72%4,440,725
Jun 18, 20250.050.060.050.050.05-3.05%832,731
Jun 17, 20250.050.060.050.060.060.54%1,524,587
Jun 16, 20250.060.060.050.060.062.02%401,024
Jun 15, 20250.060.060.050.050.05-5.88%4,113,475
Jun 12, 20250.060.060.060.060.06-4.78%2,284,852