Senergy Holding Company K.S.C.P. (KWSE:SENERGY)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1260
0.00 (0.00%)
At close: Jun 1, 2026
KWSE:SENERGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 736,312 |
| May 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,122,910 |
| May 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.80% | 1,334,096 |
| May 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 2,155,086 |
| May 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.13% | 1,388,568 |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,846,813 |
| May 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.40% | 1,109,004 |
| May 17, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -5.30% | 4,328,473 |
| May 14, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.22% | 1,791,232 |
| May 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.27% | 2,108,051 |
| May 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.94% | 2,371,168 |
| May 11, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.73% | 6,015,907 |
| May 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.20% | 12,341,870 |
| May 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.53% | 4,000,058 |
| May 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.34% | 6,875,970 |
| May 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,954,064 |
| May 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 2,505,735 |
| May 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 5,029,082 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 1,966,812 |
| Apr 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 1,743,395 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 3,889,479 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 8,231,767 |
| Apr 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 9.57% | 7,853,707 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 921,006 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -5.74% | 3,323,910 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.27% | 7,496,038 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.10% | 2,774,623 |
| Apr 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.27% | 6,254,545 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 2,273,345 |
| Apr 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 4,847,536 |
| Apr 14, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.63% | 5,430,446 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 1,623,240 |
| Apr 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.80% | 4,905,283 |
| Apr 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.79% | 7,975,831 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.80% | 1,696,265 |
| Apr 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.40% | 180,212 |
| Apr 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.06% | 524,256 |
| Apr 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.72% | 292,473 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.51% | 371,309 |
| Apr 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.82% | 867,408 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.52% | 1,716,056 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.30% | 406,649 |
| Mar 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.75% | 256,885 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.00% | 539,248 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.91% | 537,611 |
| Mar 24, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.84% | 372,938 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 72,557 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.90% | 66,304 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.82% | 155,858 |
| Mar 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 122,105 |