Specialities Group Holding Company K.P.S.C. (KWSE:SPEC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1570
-0.0020 (-1.26%)
At close: Sep 24, 2025
KWSE:SPEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 507,540 |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 790,070 |
| Sep 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.92% | 2,844,472 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 925,768 |
| Sep 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 600,924 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.29% | 1,110,108 |
| Sep 17, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 786,328 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 473,820 |
| Sep 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 1,422,277 |
| Sep 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 1,246,213 |
| Sep 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.65% | 899,422 |
| Sep 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | 576,628 |
| Sep 9, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.32% | 942,586 |
| Sep 8, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.95% | 2,518,847 |
| Sep 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 735,437 |
| Sep 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 109,366 |
| Sep 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 33,559 |
| Sep 1, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 164,380 |
| Aug 31, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 388,475 |
| Aug 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 1,518,925 |
| Aug 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | 387,079 |
| Aug 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.28% | 205,569 |
| Aug 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 922,304 |
| Aug 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 242,718 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 579,123 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 886,107 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 1,308,822 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 1,304,834 |
| Aug 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 80,001 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 289,007 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 553,265 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 410,463 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 706,539 |
| Aug 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 336,438 |
| Aug 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 363,508 |
| Aug 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 324,119 |
| Aug 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.58% | 1,909,736 |
| Aug 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.90% | 756,860 |
| Aug 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 710,050 |
| Jul 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | 764,499 |
| Jul 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 91,676 |
| Jul 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 172,642 |
| Jul 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 261,981 |
| Jul 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 183,893 |
| Jul 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 405,456 |
| Jul 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 631,571 |
| Jul 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,003,863 |
| Jul 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 815,367 |
| Jul 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 891,239 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,300,615 |