Senergy Holding Company K.S.C.P. (KWSE:SENERGY)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2520
-0.0010 (-0.40%)
At close: Aug 26, 2026
KWSE:SENERGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 1,448,947 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | 2,240,453 |
| Aug 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.89% | 1,076,092 |
| Aug 23, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 2,803,650 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 638,006 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.24% | 609,308 |
| Aug 18, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 680,034 |
| Aug 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.03% | 1,106,878 |
| Aug 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | 979,503 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 530,160 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 341,893 |
| Aug 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | 152,047 |
| Aug 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.23% | 434,481 |
| Aug 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 363,758 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,371,364 |
| Aug 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | 420,604 |
| Aug 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | 209,606 |
| Aug 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.07% | 126,992 |
| Aug 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.12% | 205,263 |
| Jul 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | 59,200 |
| Jul 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 479,171 |
| Jul 28, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.27% | 140,978 |
| Jul 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 165,659 |
| Jul 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.28% | 75,414 |
| Jul 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.50% | 178,096 |
| Jul 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 149,411 |
| Jul 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 100,231 |
| Jul 20, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 146,718 |
| Jul 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.21% | 127,520 |
| Jul 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.07% | 216,107 |
| Jul 15, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.82% | 382,096 |
| Jul 14, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -1.61% | 216,171 |
| Jul 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.36% | 337,258 |
| Jul 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.01% | 2,320,419 |
| Jul 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.47% | 2,651,183 |
| Jul 8, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 2.53% | 4,218,973 |
| Jul 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.16% | 301,232 |
| Jul 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.52% | 269,187 |
| Jul 5, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 337,824 |
| Jul 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.96% | 796,230 |
| Jul 1, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.58% | 346,860 |
| Jun 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 299,834 |
| Jun 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.93% | 261,486 |
| Jun 28, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 114,001 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.24% | 449,827 |
| Jun 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.63% | 367,968 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 247,246 |
| Jun 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.94% | 193,916 |
| Jun 21, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.67% | 773,099 |
| Jun 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.59% | 509,926 |