Senergy Holding Company K.S.C.P. (KWSE:SENERGY)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2470
+0.0050 (2.07%)
At close: Jul 16, 2026
KWSE:SENERGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 215,375 |
| 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 |
| Jun 17, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.57% | 2,067,464 |
| Jun 15, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.27% | 3,306,821 |
| Jun 14, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.36% | 2,287,075 |
| Jun 11, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.79% | 1,955,627 |
| Jun 10, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 5.68% | 8,959,732 |
| Jun 9, 2026 | 0.24 | 0.27 | 0.23 | 0.26 | 0.26 | 13.04% | 5,305,745 |
| Jun 8, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.60% | 937,798 |
| Jun 7, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.10% | 947,683 |
| Jun 4, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.88% | 2,266,850 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.81% | 412,259 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.59% | 403,089 |
| Jun 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 372,036 |
| May 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 567,372 |
| May 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 674,078 |
| May 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 1,088,900 |
| May 20, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.12% | 701,601 |
| May 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 933,139 |
| May 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.40% | 560,346 |
| May 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.30% | 2,187,047 |
| May 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.22% | 905,055 |
| May 13, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.27% | 1,065,134 |
| May 12, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.94% | 1,198,079 |
| May 11, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.73% | 3,039,657 |
| May 10, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 6.20% | 6,235,976 |
| May 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.53% | 2,021,109 |
| May 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.34% | 3,474,221 |
| May 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,492,599 |
| May 4, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.79% | 1,266,072 |
| May 3, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.79% | 2,541,044 |