Senergy Holding Company K.S.C.P. (KWSE:SENERGY)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1020
+0.0010 (0.99%)
At close: Feb 1, 2026
KWSE:SENERGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | 317,319 |
| Jan 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 1,058,224 |
| Jan 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.86% | 932,502 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 1,166,261 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.80% | 1,314,422 |
| Jan 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.46% | 1,676,537 |
| Jan 22, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 1,123,891 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | 2,164,889 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 506,412 |
| Jan 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 1,013,922 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.54% | 1,922,495 |
| Jan 14, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.63% | 4,007,676 |
| Jan 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 778,820 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 767,482 |
| Jan 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 1,102,477 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 1,316,007 |
| Jan 7, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,466,907 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,369,186 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | 749,457 |
| Jan 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 1,803,339 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.74% | 3,002,531 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.31% | 4,084,960 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 226,269 |
| Dec 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 634,993 |
| Dec 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 187,607 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 789,153 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 1,492,296 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,219,157 |
| Dec 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.63% | 2,558,872 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 2,184,589 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.52% | 1,042,378 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 821,408 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 1,271,456 |
| Dec 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,220,517 |
| Dec 11, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.61% | 3,787,329 |
| Dec 10, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 5.08% | 14,554,420 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 2,679,689 |
| Dec 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.65% | 14,468,080 |
| Dec 7, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 19.23% | 23,524,040 |
| 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 |