Specialities Group Holding Company K.P.S.C. (KWSE:SPEC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1620
+0.0020 (1.25%)
At close: Mar 18, 2026
KWSE:SPEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 8,182 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 500 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 130 |
| Mar 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.63% | 64 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,395 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,481 |
| Mar 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.62% | 12,345 |
| Mar 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.23% | 259 |
| Mar 4, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 576 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 3,325 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 823 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,000 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 16,145 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.90% | 52,953 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 61,732 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 19,214 |
| Feb 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.92% | 288,445 |
| Feb 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 1,130 |
| Feb 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 30,665 |
| Feb 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 16,238 |
| Feb 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 293 |
| Feb 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 6,382 |
| Feb 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.90% | 955 |
| Feb 4, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.94% | 36,303 |
| Feb 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.97% | 49,950 |
| Feb 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.01% | 27,307 |
| Feb 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 82,061 |
| 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 |