Heavy Engineering Industries and Shipbuilding Company K.S.C.P. (KWSE:SHIP)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.6390
+0.0160 (2.57%)
At close: Aug 26, 2026
KWSE:SHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 2.57% | 1,945,870 |
| Aug 25, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.48% | 1,938,784 |
| Aug 24, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 622,451 |
| Aug 23, 2026 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 1.47% | 2,123,345 |
| Aug 20, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.33% | 2,259,342 |
| Aug 19, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 752,915 |
| Aug 18, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.64% | 513,415 |
| Aug 17, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 1,486,929 |
| Aug 16, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.26% | 1,836,224 |
| Aug 13, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.63% | 1,742,285 |
| Aug 12, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.62% | 310,665 |
| Aug 11, 2026 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 2.22% | 2,814,187 |
| Aug 10, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.48% | 782,501 |
| Aug 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.16% | 694,005 |
| Aug 6, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.10% | 1,087,358 |
| Aug 5, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -3.20% | 1,782,570 |
| Aug 4, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -2.09% | 1,132,968 |
| Aug 3, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.18% | 2,002,232 |
| Aug 2, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.59% | 139,898 |
| Jul 30, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 0.90% | 650,726 |
| Jul 29, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 1,582,110 |
| Jul 28, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1,581,692 |
| Jul 27, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.30% | 1,586,511 |
| Jul 26, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.75% | 1,835,429 |
| Jul 23, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -0.15% | 1,682,025 |
| Jul 22, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 1,595,265 |
| Jul 21, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.45% | 1,949,849 |
| Jul 20, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1,543,228 |
| Jul 19, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.89% | 176,240 |
| Jul 16, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.90% | 1,560,820 |
| Jul 15, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.59% | 1,296,942 |
| Jul 14, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 1,751,400 |
| Jul 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.29% | 243,108 |
| Jul 12, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.02% | 350,122 |
| Jul 9, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 0.15% | 1,609,419 |
| Jul 8, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -2.00% | 378,453 |
| Jul 7, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -0.14% | 1,456,546 |
| Jul 6, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 1.15% | 3,319,803 |
| Jul 5, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.14% | 82,245 |
| Jul 2, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.72% | 1,873,435 |
| Jul 1, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2,540,171 |
| Jun 30, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 9,430 |
| Jun 29, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.14% | 1,242,235 |
| Jun 28, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.14% | 39,119 |
| Jun 25, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.58% | 228,659 |
| Jun 24, 2026 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -1.42% | 247,899 |
| Jun 23, 2026 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -0.42% | 1,499,233 |
| Jun 22, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.42% | 1,478,245 |
| Jun 21, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.14% | 2,470,817 |
| Jun 18, 2026 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.28% | 147,332 |