Specialities Group Holding Company K.P.S.C. (KWSE:SPEC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1980
0.00 (0.00%)
At close: May 10, 2026
KWSE:SPEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 1,000,864 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.03% | 2,696,769 |
| May 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.56% | 3,393,804 |
| May 4, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 4.35% | 7,220,278 |
| May 3, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 2,213,850 |
| Apr 30, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 3.98% | 10,296,690 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 3,075,905 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 2,126,336 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 3,268,349 |
| Apr 26, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.42% | 2,491,147 |
| Apr 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.47% | 279,563 |
| Apr 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.22% | 286,161 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 406,878 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 290,972 |
| Apr 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 165,389 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 194,095 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 654,407 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 43,798 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.88% | 97,683 |
| Apr 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 107,373 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 558,733 |
| Apr 8, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.21% | 170,979 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 5,894 |
| Apr 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.95% | 23,672 |
| Apr 5, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.14% | 80,647 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.27% | 67,469 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.61% | 234,120 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 1,356 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.50% | 81,962 |
| Mar 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 122,481 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,151 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 101,915 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 36,724 |
| 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 |