Specialities Group Holding Company K.P.S.C. (KWSE:SPEC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1630
+0.0020 (1.24%)
At close: Dec 31, 2025
KWSE:SPEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.24% | 138,188 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 25,482 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.44% | 50,763 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 142,652 |
| Jan 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 70,537 |
| Dec 31, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.24% | 28,585 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.83% | 405,282 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.80% | 59,847 |
| Dec 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 208,199 |
| Dec 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 25,087 |
| Dec 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 32,180 |
| Dec 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.83% | 148,977 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.20% | 4,679 |
| Dec 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.47% | 80,100 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 85,757 |
| Dec 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.80% | 211,550 |
| Dec 16, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 6,486 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 135,668 |
| Dec 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 41,148 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.21% | 373,924 |
| Dec 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | 650,658 |
| Dec 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 141,851 |
| Dec 8, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 210,020 |
| Dec 7, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 548,652 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 694,198 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 265,907 |
| Dec 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.41% | 861,639 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.35% | 191,327 |
| Nov 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 160,000 |
| Nov 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.75% | 81,553 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.79% | 29,101 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 233,267 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 131,686 |
| Nov 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 337,866 |
| Nov 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 233,270 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 70,101 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.41% | 299,562 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.12% | 460,226 |
| Nov 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.66% | 108,648 |
| Nov 13, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 706,704 |
| Nov 12, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.68% | 3,320,060 |
| Nov 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.13% | 647,214 |
| Nov 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | 696,564 |
| Nov 9, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 224,653 |
| Nov 6, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.16% | 632,025 |
| Nov 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 1,518,519 |
| Nov 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 1,872,542 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.25% | 1,210,462 |
| Nov 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 1,845,909 |
| Oct 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | 1,882,953 |