Specialities Group Holding Company K.P.S.C. (KWSE:SPEC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1500
-0.0050 (-3.23%)
At close: Jan 29, 2026
KWSE:SPEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 66,842 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 16,806 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 76,122 |
| Jan 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 19,221 |
| Jan 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.89% | 51,059 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.45% | 45,071 |
| Jan 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.16% | 109,688 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 111,111 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.28% | 26,440 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 14,358 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 59,467 |
| Jan 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.61% | 43,544 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.38% | 122,656 |
| Jan 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 26,492 |
| 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 |