Heavy Engineering Industries and Shipbuilding Company K.S.C.P. (KWSE:SHIP)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.9490
-0.0050 (-0.52%)
At close: Nov 12, 2025
KWSE:SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 590,977 |
| Nov 11, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 1,032,886 |
| Nov 10, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -0.11% | 860,599 |
| Nov 9, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 785,000 |
| Nov 6, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.96% | 1,001,388 |
| Nov 5, 2025 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -2.18% | 867,498 |
| Nov 4, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 0.84% | 1,259,520 |
| Nov 3, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 1,374,502 |
| Nov 2, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.42% | 718,445 |
| Oct 30, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.11% | 1,156,756 |
| Oct 29, 2025 | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | 2.26% | 1,338,326 |
| Oct 28, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 0.54% | 829,153 |
| Oct 27, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 0.44% | 942,732 |
| Oct 26, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.11% | 667,836 |
| Oct 23, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | 0.55% | 1,348,220 |
| Oct 22, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.55% | 1,679,576 |
| Oct 21, 2025 | 0.86 | 0.91 | 0.85 | 0.90 | 0.90 | 6.63% | 1,712,295 |
| Oct 20, 2025 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | 2.55% | 1,265,110 |
| Oct 19, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | - | 827,147 |
| Oct 16, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | 1.10% | 842,748 |
| Oct 15, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | -1.09% | 956,784 |
| Oct 14, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | 0.12% | 696,781 |
| Oct 13, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.24% | 782,445 |
| Oct 12, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | -1.43% | 708,523 |
| Oct 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.12% | 876,737 |
| Oct 8, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 829,686 |
| Oct 7, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | - | 859,091 |
| Oct 6, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -0.95% | 196,110 |
| Oct 5, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.12% | 672,396 |
| Oct 2, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.24% | 730,881 |
| Oct 1, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -1.51% | 102,940 |
| Sep 30, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.06% | 403,748 |
| Sep 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.35% | 712,700 |
| Sep 28, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 0.47% | 715,097 |
| 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 |