United Projects Company For Aviation Services K.S.C.P. (KWSE:UPAC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2050
+0.0080 (4.06%)
At close: Feb 1, 2026
KWSE:UPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.96% | 571 |
| Jan 28, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.01% | 1,602 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | 0.51% | 7,678 |
| Jan 26, 2026 | 0.20 | 0.21 | 0.17 | 0.20 | 0.20 | -1.00% | 21,592 |
| Jan 25, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | - | 3,164 |
| Jan 22, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 7.53% | 2,850 |
| Jan 21, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 1.64% | 8,716 |
| Jan 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.61% | 5,784 |
| Jan 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.08% | 2,240 |
| Jan 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.12% | 1,021 |
| Jan 14, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 1.13% | 11,631 |
| Jan 13, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -1.67% | 35,715 |
| Jan 12, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -13.46% | 58,511 |
| Jan 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 1,550 |
| Jan 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,266 |
| Jan 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | 7,304 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 1.44% | 25,311 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.17 | 0.21 | 0.21 | - | 15,689 |
| Jan 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.69% | 10,020 |
| Dec 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.88% | 301 |
| Dec 30, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -9.36% | 105,759 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 364,300 |
| Dec 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 58,000 |
| Dec 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.96% | 13,400 |
| Dec 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.22% | 164,593 |
| Dec 23, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -0.81% | 41,680 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -4.26% | 24,284 |
| Dec 21, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 3.20% | 30,041 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.47% | 901 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 7.92% | 13,691 |
| Dec 16, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 13,002 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -14.29% | 63,638 |
| Dec 14, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 12.90% | 30,001 |
| Dec 11, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 10,003 |
| Dec 10, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -0.40% | 40,016 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 11,571 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,166 |
| Dec 7, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 75,638 |
| Dec 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,567 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 81,580 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.61% | 27,759 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -2.35% | 542 |
| Nov 30, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 0.39% | 3,107 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.39% | 6,165 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -1.16% | 20,260 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.20% | 2 |
| Nov 23, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.34% | 521 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 2.40% | 23 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 989 |