Heavy Engineering Industries and Shipbuilding Company K.S.C.P. (KWSE:SHIP)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.8590
+0.0100 (1.18%)
At close: Dec 31, 2025
KWSE:SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | 1.18% | 179,436 |
| Dec 30, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.71% | 380,181 |
| Dec 29, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -0.47% | 336,033 |
| Dec 28, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.59% | 299,451 |
| Dec 25, 2025 | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | 0.36% | 644,023 |
| Dec 24, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.12% | 115,042 |
| Dec 23, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -0.94% | 176,327 |
| Dec 22, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | - | 267,925 |
| Dec 21, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -0.35% | 108,870 |
| Dec 18, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.05% | 905,264 |
| Dec 17, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.82% | 168,231 |
| Dec 16, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -2.07% | 674,214 |
| Dec 15, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -0.46% | 325,999 |
| Dec 14, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 1.04% | 338,417 |
| Dec 11, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | -0.69% | 347,654 |
| Dec 10, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | 0.58% | 523,378 |
| Dec 9, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.34% | 562,556 |
| Dec 8, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -0.57% | 451,212 |
| Dec 7, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 0.57% | 872,190 |
| Dec 4, 2025 | 0.88 | 0.91 | 0.86 | 0.87 | 0.87 | -0.57% | 724,712 |
| Dec 3, 2025 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | -0.23% | 800,480 |
| Dec 2, 2025 | 0.89 | 0.91 | 0.86 | 0.88 | 0.88 | -0.79% | 294,631 |
| Dec 1, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -2.96% | 642,246 |
| Nov 30, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | 0.11% | 295,124 |
| Nov 27, 2025 | 0.90 | 0.91 | 0.87 | 0.91 | 0.91 | 1.11% | 1,122,470 |
| Nov 26, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 662,131 |
| Nov 25, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | -1.75% | 749,034 |
| Nov 24, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | -1.40% | 799,726 |
| Nov 23, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.43% | 1,043,000 |
| Nov 20, 2025 | 0.92 | 0.93 | 0.90 | 0.93 | 0.93 | - | 864,527 |
| Nov 19, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 0.22% | 236,906 |
| Nov 18, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -0.75% | 96,383 |
| Nov 17, 2025 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | -1.06% | 885,324 |
| Nov 16, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 740,551 |
| Nov 13, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.95% | 754,600 |
| 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 |