United Projects Company For Aviation Services K.S.C.P. (KWSE:UPAC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2670
-0.0020 (-0.74%)
At close: Oct 16, 2025
KWSE:UPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.76% | 41,697 |
| Oct 20, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 2.75% | 18,230 |
| Oct 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.49% | 80,718 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.74% | 17,548 |
| Oct 15, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.51% | 59,916 |
| Oct 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.12% | 42,218 |
| Oct 13, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.52% | 84,302 |
| Oct 12, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -0.75% | 14,733 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.38% | 33,929 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.11% | 14,374 |
| Oct 7, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.02% | 60,637 |
| Oct 6, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 0.76% | 387,743 |
| Oct 5, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.13% | 100,040 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 55,490 |
| Oct 1, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 4.72% | 164,620 |
| Sep 30, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -3.79% | 1,516,671 |
| Sep 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 59,445 |
| Sep 28, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -2.58% | 72,707 |
| Sep 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.04% | 186,145 |
| Sep 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.66% | 224,182 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.44% | 324,077 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 64,880 |
| Sep 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.36% | 179,844 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -7.72% | 827,392 |
| Sep 17, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.87% | 817,678 |
| Sep 16, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 450,265 |
| Sep 15, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | -0.65% | 1,418,588 |
| Sep 14, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.37% | 845,725 |
| Sep 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 41,492 |
| Sep 10, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.02% | 246,667 |
| Sep 9, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 12,058 |
| Sep 8, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | 36,595 |
| Sep 7, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 45,501 |
| 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 |