Specialities Group Holding Company K.P.S.C. (KWSE:SPEC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1550
0.00 (0.00%)
At close: Sep 1, 2025
KWSE:SPEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 1,544,750 |
| Jul 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 2,121,957 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 556,500 |
| Jul 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 1,380,366 |
| Jul 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | 3,063,979 |
| Jul 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 656,344 |
| Jul 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.86% | 1,826,849 |
| Jul 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.42% | 2,366,400 |
| Jul 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 2,836,261 |
| Jul 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.47% | 3,708,752 |
| Jul 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 2,870,853 |
| Jul 1, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.55% | 6,885,789 |
| Jun 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,288,976 |
| Jun 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.68% | 7,257,417 |
| Jun 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.98% | 6,443,750 |