Specialities Group Holding Company K.P.S.C. (KWSE:SPEC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2740
+0.0030 (1.11%)
At close: Sep 17, 2026
KWSE:SPEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 672,613 |
| Sep 15, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.12% | 285,118 |
| Sep 14, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.52% | 2,165,812 |
| Sep 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.75% | 1,345,914 |
| Sep 10, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.38% | 143,836 |
| Sep 9, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.38% | 270,411 |
| Sep 8, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 361,114 |
| Sep 7, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 215,739 |
| Sep 6, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 311,042 |
| Sep 3, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.76% | 405,316 |
| Sep 2, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 623,692 |
| Sep 1, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 399,712 |
| Aug 31, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.15% | 20,185 |
| Aug 30, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.76% | 986,497 |
| 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 |