Specialities Group Holding Company K.P.S.C. (KWSE:SPEC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2630
+0.0010 (0.38%)
At close: Aug 26, 2026
KWSE:SPEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 251,060 |
| Aug 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 352,460 |
| Aug 24, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.76% | 1,743,703 |
| Aug 23, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.38% | 680,868 |
| Aug 20, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 302,402 |
| Aug 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | 826,692 |
| Aug 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 1,830,898 |
| Aug 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 209,678 |
| Aug 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 240,006 |
| Aug 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 536,301 |
| Aug 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.15% | 63,287 |
| Aug 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 120,764 |
| Aug 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 166,195 |
| Aug 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 114,010 |
| Aug 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | 45,971 |
| Aug 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.16% | 958,255 |
| Aug 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.38% | 719,993 |
| Aug 3, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.35% | 2,201,947 |
| Aug 2, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.37% | 2,711,529 |
| Jul 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 226,154 |
| Jul 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | 184,048 |
| Jul 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 784,222 |
| Jul 27, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.74% | 2,368,648 |
| Jul 26, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,389,447 |
| Jul 23, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.45% | 587,409 |
| Jul 22, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.36% | 6,548,879 |
| Jul 21, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 2.24% | 5,359,223 |
| Jul 20, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.37% | 4,987,679 |
| Jul 19, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 6.80% | 9,996,811 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 4,125,940 |
| Jul 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 962,802 |
| Jul 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.25% | 2,207,126 |
| Jul 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 551,375 |
| Jul 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.86% | 1,008,229 |
| Jul 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 392,911 |
| Jul 8, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.85% | 555,169 |
| Jul 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 519,072 |
| Jul 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 20,817 |
| Jul 5, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.89% | 905,801 |
| Jul 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 125,415 |
| Jul 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 157,496 |
| Jun 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 269,605 |
| Jun 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 216,588 |
| Jun 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 293,039 |
| Jun 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.67% | 490,905 |
| Jun 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 194,538 |
| Jun 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 304,775 |
| Jun 22, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 72,072 |
| Jun 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 31,050 |
| Jun 18, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.14% | 486,359 |