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
-0.005 (-0.25%)
At close: Apr 28, 2026

KWSE:CABLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.951.971.921.961.96-0.25%105,229
Apr 27, 20261.971.971.921.961.96-0.30%181,788
Apr 26, 20261.971.971.951.971.97-0.35%352,343
Apr 23, 20261.981.981.911.981.980.10%219,731
Apr 22, 20261.991.991.951.971.970.05%535,590
Apr 21, 20261.971.981.931.971.970.25%410,297
Apr 20, 20261.961.971.901.971.97-0.15%297,911
Apr 19, 20261.981.981.971.971.970.56%355,309
Apr 16, 20261.941.981.941.961.96-1.01%448,639
Apr 15, 20261.941.981.941.981.982.12%224,036
Apr 14, 20261.951.981.931.941.94-0.10%137,415
Apr 13, 20261.951.981.931.941.94-0.05%316,106
Apr 12, 20261.991.991.931.941.94-2.36%132,479
Apr 9, 20261.992.001.921.991.99-290,116
Apr 8, 20261.962.091.931.991.994.52%443,354
Apr 7, 20261.901.951.901.901.90-1.09%179,634
Apr 6, 20261.991.991.911.921.92-0.57%534,598
Apr 5, 20261.931.991.931.931.93-2.57%545,208
Apr 2, 20261.982.001.931.991.99-0.75%364,715
Apr 1, 20261.962.001.912.002.000.25%450,923
Mar 31, 20261.752.091.752.002.0015.32%327,508
Mar 30, 20261.801.811.711.731.73-3.67%181,147
Mar 29, 20261.921.921.791.801.80-3.80%89,137
Mar 26, 20261.921.921.871.871.87-2.66%536,628
Mar 25, 20261.931.931.861.921.922.79%324,546
Mar 24, 20261.881.941.871.871.87-0.74%85,641
Mar 18, 20261.961.961.881.881.88-2.54%42,909
Mar 17, 20261.991.991.911.931.93-1.78%43,056
Mar 16, 20261.971.971.901.961.961.24%73,052
Mar 15, 20261.991.991.941.941.94-2.41%17,730
Mar 12, 20261.991.991.951.991.990.10%304,021
Mar 11, 20261.991.991.951.991.99-0.10%301,280
Mar 10, 20261.941.991.921.991.992.47%417,522
Mar 9, 20261.961.961.911.941.94-0.87%73,393
Mar 8, 20261.951.961.921.961.96-6,348
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