Skip to main content
Gulf Cables and Electrical Industries Group Company - KPSC (KWSE:CABLE)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
1.957
+0.033 (1.72%)
At close: Mar 5, 2026

KWSE:CABLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.961.961.921.961.961.72%44,448
Mar 4, 20261.991.991.921.921.92-2.68%58,463
Mar 3, 20261.921.981.901.981.980.76%48,853
Mar 2, 20261.951.961.891.961.960.51%263,542
Feb 24, 20261.991.991.931.951.95-1.91%80,996
Feb 23, 20262.002.001.961.991.99-0.35%384,599
Feb 22, 20261.972.001.962.002.000.91%308,037
Feb 19, 20261.992.001.971.981.98-0.95%401,875
Feb 18, 20262.002.001.982.002.000.40%369,792
Feb 17, 20261.972.001.971.991.99-0.15%384,902
Feb 16, 20261.961.991.961.991.990.25%351,921
Feb 15, 20261.961.991.961.991.990.51%379,782
Feb 12, 20261.981.981.961.981.98-0.25%356,071
Feb 11, 20261.981.981.961.981.980.15%15,199
Feb 10, 20261.991.991.961.981.981.02%255,532
Feb 9, 20261.991.991.961.961.96-0.31%341,840
Feb 8, 20261.961.991.961.971.97-1.35%371,510
Feb 5, 20262.002.001.951.991.990.15%335,593
Feb 4, 20262.002.001.951.991.99-338,408
Feb 3, 20262.002.001.951.991.99-368,684
Feb 2, 20262.022.021.921.991.99-1.29%672,142
Feb 1, 20262.022.022.002.022.020.30%533,674
Jan 29, 20262.022.021.942.012.01-1.47%69,787
Jan 28, 20262.002.041.952.042.042.00%42,260
Jan 27, 20262.002.001.952.002.002.30%28,284
Jan 26, 20262.012.021.961.961.96-1.66%16,913
Jan 25, 20261.992.041.991.991.99-1.00%276,338
Jan 22, 20262.022.021.992.012.011.16%529,440
Jan 21, 20261.982.021.981.991.99-2.17%426,278
Jan 20, 20262.052.051.992.032.03-0.78%97,455
Jan 19, 20262.002.051.952.052.054.87%51,147
Jan 15, 20262.012.031.911.951.95-3.18%239,953
Jan 14, 20262.032.052.012.012.01-0.54%67,273
Jan 13, 20262.022.062.022.032.030.05%60,784
Jan 12, 20262.082.092.022.022.02-2.27%385,885
Jan 11, 20262.042.092.042.072.070.34%289,422
Jan 8, 20262.052.092.032.062.06-0.24%298,247
Jan 7, 20262.062.082.052.072.070.15%322,835
Jan 6, 20262.082.102.072.072.07-0.24%493,590
Jan 5, 20262.082.092.062.072.07-0.43%255,725
Jan 4, 20262.132.132.082.082.08-0.95%276,345
Dec 31, 20252.082.152.082.102.10-0.85%418,355
Dec 30, 20252.092.122.072.122.120.09%186,593
Dec 29, 20252.122.122.092.122.12-0.14%310,766
Dec 28, 20252.122.122.082.122.120.09%235,552
Dec 25, 20252.112.122.082.122.120.28%362,358
Dec 24, 20252.122.122.082.112.11-0.61%430,929
Dec 23, 20252.132.132.082.122.12-0.19%372,039
Dec 22, 20252.132.132.082.132.130.24%317,662
Dec 21, 20252.132.132.082.122.12-0.33%100,170
Dec 18, 20252.142.142.082.132.13-0.37%570,726
Dec 17, 20252.142.142.122.142.14-318,240
Dec 16, 20252.152.152.112.142.14-353,082
Dec 15, 20252.132.142.092.142.140.42%589,949
Dec 14, 20252.132.132.122.132.130.42%393,050
Dec 11, 20252.102.132.102.122.120.05%247,964
Dec 10, 20252.122.122.092.122.12-0.05%323,542
Dec 9, 20252.122.122.092.122.120.76%298,026
Dec 8, 20252.102.112.072.102.101.59%289,926
Dec 7, 20252.112.112.062.072.07-1.33%441,396
Dec 4, 20252.062.102.062.102.101.94%202,285
Dec 3, 20252.092.092.042.062.06-1.06%343,392
Dec 2, 20252.092.092.052.082.08-0.38%374,584
Dec 1, 20252.092.102.042.092.09-303,124
Nov 30, 20252.102.102.062.092.09-321,515
Nov 27, 20252.142.142.082.092.09-0.62%473,009
Nov 26, 20252.102.142.092.102.10-1.73%281,835
Nov 25, 20252.202.202.112.142.141.04%367,714
Nov 24, 20252.092.132.092.122.120.28%66,423
Nov 23, 20252.102.142.092.112.11-452,272
Nov 20, 20252.132.162.102.112.11-2.13%93,100
Nov 19, 20252.172.172.112.162.16-0.51%38,505
Nov 18, 20252.152.202.092.172.17-1.32%108,078
Nov 17, 20252.222.222.172.202.200.50%100,231
Nov 16, 20252.152.242.152.192.19-0.95%51,739
Nov 13, 20252.262.262.162.212.21-1.56%69,990
Nov 12, 20252.282.282.242.242.24-1.23%336,863
Nov 11, 20252.282.282.252.272.270.22%182,189
Nov 10, 20252.262.282.262.272.27-0.26%74,390
Nov 9, 20252.282.282.262.272.27-260,238
Nov 6, 20252.252.282.252.272.270.44%239,474
Nov 5, 20252.262.262.232.262.260.09%178,039
Nov 4, 20252.262.262.242.262.26-0.22%228,525
Nov 3, 20252.242.272.232.262.260.35%247,014
Nov 2, 20252.272.282.242.262.260.27%389,242
Oct 30, 20252.132.252.132.252.256.08%784,239
Oct 29, 20252.082.132.072.122.120.81%239,516
Oct 28, 20252.072.112.072.102.100.67%231,251
Oct 27, 20252.132.132.092.092.09-1.55%281,863
Oct 26, 20252.142.142.072.122.12-0.70%152,738
Oct 23, 20252.142.142.102.142.14-0.14%128,111
Oct 22, 20252.162.162.112.142.141.04%225,698
Oct 21, 20252.132.142.112.122.12-0.38%251,673
Oct 20, 20252.112.142.112.132.13-0.84%282,293
Oct 19, 20252.152.152.122.152.150.56%317,472
Oct 16, 20252.082.152.082.132.130.71%440,706
Oct 15, 20252.122.122.102.122.12-0.05%297,804
Oct 14, 20252.092.132.012.122.120.47%477,431
Oct 13, 20252.142.142.112.112.110.14%177,593
Oct 12, 20252.102.152.092.112.11-2.27%14,250