United Projects Company For Aviation Services K.S.C.P. (KWSE:UPAC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2960
+0.0040 (1.37%)
At close: Sep 3, 2025
KWSE:UPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.37% | 117,751 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 0.69% | 165,951 |
| Sep 1, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.03% | 107,718 |
| Aug 31, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.34% | 46,835 |
| Aug 28, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 0.68% | 84,693 |
| Aug 27, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.03% | 180,197 |
| Aug 26, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.95% | 312,124 |
| Aug 25, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -0.33% | 601,515 |
| Aug 24, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 2.01% | 1,516,347 |
| Aug 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.10% | 137,178 |
| Aug 20, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -1.69% | 1,494,068 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.34% | 130,149 |
| Aug 18, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 4.55% | 305,846 |
| Aug 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.35% | 298,202 |
| Aug 14, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.28% | 2,178,616 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.33% | 1,983,903 |
| 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 |