United Projects Company For Aviation Services K.S.C.P. (KWSE:UPAC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1890
+0.0060 (3.28%)
At close: Jun 4, 2026
KWSE:UPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.28% | 522,547 |
| Jun 3, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.66% | 177,097 |
| Jun 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.59% | 1,151,881 |
| Jun 1, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.12% | 1,011,372 |
| May 25, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 3.28% | 642,363 |
| May 24, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.67% | 150,612 |
| May 21, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 1.12% | 114,446 |
| May 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.20% | 33,358 |
| May 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.11% | 115,308 |
| May 18, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.10% | 33,954 |
| May 17, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.62% | 102,269 |
| May 14, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.60% | 565,047 |
| May 13, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.08% | 344,274 |
| May 12, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.59% | 45,854 |
| May 11, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.07% | 162,059 |
| May 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.53% | 231,592 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 742,168 |
| May 6, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.51% | 1,713,964 |
| May 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.01% | 134,861 |
| May 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 553,435 |
| May 3, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 4.76% | 1,275,421 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.57% | 283,863 |
| Apr 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.39% | 1,352,494 |
| Apr 28, 2026 | 0.24 | 0.25 | 0.20 | 0.21 | 0.21 | -6.39% | 9,667,632 |
| Apr 27, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -9.13% | 1,071,154 |
| Apr 26, 2026 | 0.31 | 0.31 | 0.24 | 0.24 | 0.24 | -23.73% | 8,681,749 |
| Apr 23, 2026 | 0.19 | 0.32 | 0.19 | 0.32 | 0.32 | 68.09% | 8,524,480 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -3.59% | 85,795 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.01% | 546,339 |
| Apr 20, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 4.74% | 99,282 |
| Apr 19, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.76% | 80,254 |
| Apr 16, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.59% | 147,085 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 338 |
| Apr 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.03% | 128,560 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.58% | 16 |
| Apr 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 6,000 |
| Apr 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.97% | 37,386 |
| Apr 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.34% | 147,812 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.61% | 1,461 |
| Apr 6, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -2.55% | 2,869 |
| Apr 5, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 4.67% | 54,903 |
| Apr 2, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -7.41% | 27,862 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.85% | 1,647 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -1.27% | 6,195 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.95% | 12,656 |
| Mar 29, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.89% | 3,701 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.14% | 6,011 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 24, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.69% | 4,251 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 15,356 |