Senergy Holding Company K.S.C.P. (KWSE:SENERGY)
Kuwait · Delayed Price · Currency is KWD 0.1940
-0.0050 (-2.51%)
At close: Oct 28, 2026
KWSE:SENERGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.51% | 255,647 |
| Oct 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 793,153 |
| Oct 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.65% | 1,719,501 |
| Oct 25, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 2.13% | 316,045 |
| Oct 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.09% | 636,463 |
| Oct 21, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.02% | 125,754 |
| Oct 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.00% | 447,284 |
| Oct 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.10% | 1,263,166 |
| Oct 18, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 841,666 |
| Oct 15, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.71% | 703,946 |
| Oct 14, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.49% | 419,768 |
| Oct 13, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.23% | 142,490 |
| Oct 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.86% | 146,040 |
| Oct 11, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.43% | 94,090 |
| Oct 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.31% | 168,699 |
| Oct 7, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.87% | 98,468 |
| Oct 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 136,102 |
| Oct 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.86% | 302,232 |
| Oct 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.87% | 201,522 |
| Oct 1, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.86% | 430,472 |
| Sep 30, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.52% | 621,167 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 91,631 |
| Sep 28, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.25% | 289,209 |
| Sep 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.84% | 979,059 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 463,082 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | 66,541 |
| Sep 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 510,945 |
| Sep 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.28% | 147,441 |
| Sep 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.49% | 1,134,464 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.43% | 1,511,867 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.26% | 766,581 |
| Sep 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 309,197 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 292,731 |
| Sep 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 75,704 |
| Sep 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 145,698 |
| Sep 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.79% | 153,411 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.94% | 404,664 |
| Sep 7, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.78% | 409,691 |
| Sep 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.40% | 1,019,387 |
| Sep 3, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.38% | 1,068,950 |
| Sep 2, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.65% | 977,737 |
| Sep 1, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.40% | 3,540,902 |
| Aug 31, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.53% | 1,426,500 |
| Aug 30, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 3.57% | 2,056,611 |
| 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 |