United Projects Company For Aviation Services K.S.C.P. (KWSE:UPAC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2770
+0.0110 (4.14%)
At close: Aug 7, 2025
KWSE:UPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | 0.33% | 2,301,968 |
| Aug 11, 2025 | 0.28 | 0.30 | 0.26 | 0.30 | 0.30 | 6.79% | 2,234,670 |
| Aug 10, 2025 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | 1.08% | 1,415,239 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 4.14% | 473,978 |
| Aug 6, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 5.56% | 1,102,082 |
| Aug 5, 2025 | 0.30 | 0.33 | 0.25 | 0.25 | 0.25 | -9.03% | 6,159,612 |
| Aug 4, 2025 | 0.25 | 0.31 | 0.25 | 0.28 | 0.28 | 11.69% | 2,716,283 |
| Aug 3, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.06% | 20,907 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 6.58% | 9,144 |
| Jul 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.39% | 41,304 |
| Jul 29, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -6.72% | 532,765 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -8.33% | 187,424 |
| Jul 27, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 1.85% | 251,107 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.25 | 0.27 | 0.27 | -7.51% | 512,641 |
| Jul 23, 2025 | 0.30 | 0.31 | 0.25 | 0.29 | 0.29 | 0.34% | 1,817,209 |
| Jul 22, 2025 | 0.31 | 0.35 | 0.28 | 0.29 | 0.29 | -5.81% | 6,109,205 |
| Jul 21, 2025 | 0.16 | 0.32 | 0.16 | 0.31 | 0.31 | 115.28% | 4,787,578 |
| Jul 20, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 5.88% | 356,876 |
| Jul 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.16% | 16,014 |
| Jul 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 36,000 |
| Jul 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,000 |
| Jul 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 30,104 |
| Jul 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 11,415 |
| Jul 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 6,500 |
| Jul 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | 191,002 |
| Jul 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.07% | 25,000 |
| Jul 7, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.40% | 7,203 |
| Jul 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 9,000 |
| Jul 3, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.72% | 47,049 |
| Jul 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.00% | 32,950 |
| Jul 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.04% | 5,020 |
| Jun 30, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.38% | 6,325 |
| Jun 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.36% | 123,563 |
| Jun 25, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.52% | 26,785 |
| Jun 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.65% | 17,370 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.86% | 30,000 |
| Jun 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | 225 |
| Jun 19, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 17,220 |
| Jun 18, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.69% | 14,318 |
| Jun 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.41% | 29,600 |
| Jun 16, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.90% | 10,397 |
| Jun 15, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.50% | 33,918 |
| Jun 12, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.67% | 21,418 |
| Jun 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.74% | 7 |
| Jun 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.58% | 2,000 |
| Jun 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.99% | 10 |
| May 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.30% | 12,500 |