Specialities Group Holding Company K.P.S.C. (KWSE:SPEC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1790
+0.0020 (1.13%)
At close: Nov 11, 2025
KWSE:SPEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |