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: Dec 4, 2025
KWSE:SPEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.55% | 7,215,132 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 1,049,727 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 5,883,210 |
| Oct 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.45% | 4,737,329 |
| Oct 23, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.88% | 4,437,471 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 366,200 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 625,310 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 731,325 |
| Oct 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | 1,525,766 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 880,180 |
| Oct 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.83% | 673,557 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 673,349 |
| Oct 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.14% | 2,693,018 |
| Oct 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | 863,982 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.18% | 4,286,519 |
| Oct 8, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.68% | 4,308,745 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,652,874 |
| Oct 6, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.88% | 4,056,317 |
| Oct 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 874,408 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,414,312 |
| Oct 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 718,867 |
| Sep 30, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.90% | 6,204,394 |
| Sep 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 270,631 |
| Sep 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 280,448 |