Shuaiba Industrial Company K.P.S.C. (KWSE:SHUAIBA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2150
+0.0020 (0.94%)
At close: Jun 10, 2026
KWSE:SHUAIBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.94% | 23,824 |
| Jun 9, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 9.23% | 265,229 |
| Jun 8, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.58% | 97,615 |
| Jun 7, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.31% | 42,489 |
| Jun 4, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 6.93% | 233,173 |
| Jun 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 85,160 |
| Jun 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.97% | 32,700 |
| Jun 1, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 3.00% | 49,858 |
| May 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.38% | 115,678 |
| May 24, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.99% | 302,400 |
| May 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.01% | 117,723 |
| May 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.45% | 142,180 |
| May 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 35,002 |
| May 18, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 81,061 |
| May 17, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -3.30% | 51,814 |
| May 14, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 81,426 |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.76% | 16,749 |
| May 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 12,031 |
| May 11, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 17 |
| May 10, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.92% | 154,038 |
| May 7, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.13% | 138,587 |
| May 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.70% | 75,883 |
| May 5, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.00% | 113,233 |
| May 4, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 138,979 |
| May 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 146,573 |
| Apr 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 117,524 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.33% | 25,536 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.89% | 195,996 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.61% | 220,958 |
| Apr 26, 2026 | 0.24 | 0.26 | 0.22 | 0.23 | 0.23 | -1.29% | 765,166 |
| Apr 23, 2026 | 0.21 | 0.24 | 0.20 | 0.23 | 0.23 | 13.11% | 477,859 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.96% | 7,029 |
| Apr 21, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 4.00% | 231,868 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.99% | 5,772 |
| Apr 19, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.46% | 140,719 |
| Apr 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.44% | 121,979 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | - | 35,012 |
| Apr 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 2.45% | 87,664 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 124,149 |
| Apr 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.51% | 50,901 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | 1.53% | 262 |
| Apr 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | -2.00% | 36,653 |
| Apr 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | 4.17% | 16,864 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.52% | 16,015 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | - | 16,121 |
| Mar 31, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.19 | - | 8,109 |
| Mar 30, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.19 | 4.74% | 45,166 |
| Mar 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.18 | -3.55% | 6,501 |