Heavy Engineering Industries and Shipbuilding Company K.S.C.P. (KWSE:SHIP)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.8500
-0.0020 (-0.23%)
At close: Sep 25, 2025
KWSE:SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.23% | 1,074,414 |
| Sep 24, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 892,357 |
| Sep 23, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.82% | 943,126 |
| Sep 22, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -0.23% | 297,192 |
| Sep 21, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | -0.12% | 240,240 |
| Sep 18, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.81% | 871,564 |
| Sep 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.12% | 971,161 |
| Sep 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.47% | 795,146 |
| Sep 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.46% | 1,012,945 |
| Sep 14, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | 0.23% | 831,186 |
| Sep 11, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.04% | 1,019,748 |
| Sep 10, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -0.12% | 969,389 |
| Sep 9, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.35% | 964,795 |
| Sep 8, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -0.69% | 787,727 |
| Sep 7, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.23% | 238,876 |
| Sep 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.93% | 113,977 |
| Sep 2, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.92% | 930,326 |
| Sep 1, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 0.46% | 1,246,073 |
| Aug 31, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.69% | 535,098 |
| Aug 28, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.23% | 906,563 |
| Aug 27, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.57% | 878,943 |
| Aug 26, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | 0.46% | 1,501,678 |
| Aug 25, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | 0.11% | 1,214,397 |
| Aug 24, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.68% | 1,168,865 |
| Aug 21, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | - | 1,128,899 |
| Aug 20, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | 0.57% | 1,435,259 |
| Aug 19, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 0.57% | 1,845,408 |
| Aug 18, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.23% | 1,220,101 |
| Aug 17, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.81% | 1,641,035 |
| Aug 14, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.81% | 1,220,137 |
| Aug 13, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 1,244,991 |
| Aug 12, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | 0.81% | 1,995,507 |
| Aug 11, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 0.70% | 1,267,066 |
| Aug 10, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 1,885,219 |
| Aug 7, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -0.47% | 1,219,318 |
| Aug 6, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -0.12% | 1,213,430 |
| Aug 5, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.58% | 1,187,594 |
| Aug 4, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 0.23% | 1,301,727 |
| Aug 3, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.50% | 1,004,054 |
| Jul 31, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -0.46% | 149,059 |
| Jul 30, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.23% | 922,885 |
| Jul 29, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -0.91% | 739,755 |
| Jul 28, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | - | 162,362 |
| Jul 27, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | 1.04% | 174,749 |
| Jul 24, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -0.23% | 258,264 |
| Jul 23, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 0.81% | 205,355 |
| Jul 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.81% | 463,909 |
| Jul 21, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | - | 27,362 |
| Jul 20, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.35% | 265,097 |
| Jul 17, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | -1.48% | 96,247 |