Skip to main content
Combined Group Contracting Company - K.S.C. (Public) (KWSE:CGC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.937
+0.017 (1.85%)
At close: Mar 5, 2026

KWSE:CGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.990.990.920.940.941.85%79,850
Mar 4, 20260.950.950.920.920.92-2.02%699,874
Mar 3, 20260.910.950.880.940.94-1.26%278,305
Mar 2, 20260.950.950.880.950.95-1.96%79,687
Feb 24, 20260.980.980.960.970.970.41%541,717
Feb 23, 20260.980.980.950.970.972.66%371,105
Feb 22, 20260.940.950.940.940.94-1.77%174,000
Feb 19, 20260.960.960.930.960.96-0.21%269,644
Feb 18, 20260.990.990.960.960.96-3.32%1,135,383
Feb 17, 20260.950.990.930.990.994.53%447,936
Feb 16, 20260.950.950.920.950.95-482,851
Feb 15, 20260.950.950.940.950.950.96%249,176
Feb 12, 20260.950.950.910.940.94-0.95%481,031
Feb 11, 20260.950.950.910.950.951.28%103,726
Feb 10, 20260.940.940.940.940.941.41%546,630
Feb 9, 20260.910.930.910.930.930.33%439,949
Feb 8, 20260.920.940.910.920.920.77%417,383
Feb 5, 20260.940.950.910.920.92-3.48%1,428,793
Feb 4, 20260.980.980.930.950.95-2.87%807,902
Feb 3, 20260.981.000.970.980.98-0.41%123,763
Feb 2, 20260.980.980.970.980.98-1.41%602,826
Feb 1, 20260.980.990.970.990.990.40%496,459
Jan 29, 20260.950.990.920.990.992.06%195,949
Jan 28, 20260.970.970.950.970.97-0.82%210,199
Jan 27, 20260.970.980.930.980.981.03%474,643
Jan 26, 20261.021.070.930.970.97-0.31%82,668
Jan 25, 20261.001.000.970.970.97-1.02%290,208
Jan 22, 20261.041.040.970.980.98-3.44%548,624
Jan 21, 20261.041.041.021.021.02-2.21%351,077
Jan 20, 20261.011.071.011.041.040.39%201,568
Jan 19, 20261.091.091.041.041.04-3.90%133,800
Jan 15, 20261.061.081.041.081.081.60%45,773
Jan 14, 20261.101.101.061.061.06-2.57%387,721
Jan 13, 20261.091.091.061.091.091.02%59,685
Jan 12, 20261.091.091.061.081.08-1.19%160,756
Jan 11, 20261.081.091.081.091.09-0.73%160,015
Jan 8, 20261.101.101.091.101.10-0.09%472,012
Jan 7, 20261.121.121.091.101.10-0.09%546,998
Jan 6, 20261.131.131.101.101.10-1.70%748,686
Jan 5, 20261.101.121.091.121.12-1.67%416,184
Jan 4, 20261.111.141.111.141.14-0.78%565,680
Dec 31, 20251.131.151.111.151.152.41%419,733
Dec 30, 20251.131.141.101.121.12-0.36%500,668
Dec 29, 20251.101.121.101.121.122.37%637,417
Dec 28, 20251.101.101.081.101.10-0.09%912,858
Dec 25, 20251.101.101.091.101.10-0.09%709,176
Dec 24, 20251.101.101.081.101.10-0.27%635,919
Dec 23, 20251.101.101.081.101.100.73%695,360
Dec 22, 20251.081.101.081.101.10-0.73%437,779
Dec 21, 20251.081.101.071.101.101.85%447,808
Dec 18, 20251.071.091.071.081.08-0.91%728,627
Dec 17, 20251.081.101.071.091.090.37%536,759
Dec 16, 20251.091.111.081.091.09-0.09%582,231
Dec 15, 20251.111.111.081.091.09-2.24%670,314
Dec 14, 20251.121.121.111.121.120.09%836,219
Dec 11, 20251.121.121.101.111.11-1.68%412,022
Dec 10, 20251.101.151.101.131.13-0.26%460,201
Dec 9, 20251.051.141.051.141.146.17%589,654
Dec 8, 20251.061.071.041.071.07-524,658
Dec 7, 20251.061.091.011.071.071.04%748,615
Dec 4, 20250.981.070.981.061.068.50%1,060,156
Dec 3, 20250.970.980.970.980.98-0.81%854,693
Dec 2, 20250.990.990.970.980.98-0.51%659,636
Dec 1, 20250.990.990.960.990.99-0.30%1,721,729
Nov 30, 20250.990.990.980.990.990.10%1,285,217
Nov 27, 20250.990.990.960.990.99-0.10%586,381
Nov 26, 20250.990.990.970.990.990.20%571,232
Nov 25, 20250.990.990.980.990.990.30%744,016
Nov 24, 20250.941.000.910.990.994.44%708,379
Nov 23, 20250.970.970.930.950.95-3.08%1,441,486
Nov 20, 20250.990.990.970.980.98-1.52%1,127,308
Nov 19, 20250.990.990.970.990.99-710,566
Nov 18, 20250.981.000.940.990.990.41%135,488
Nov 17, 20251.001.010.980.990.99-1.40%980,664
Nov 16, 20251.021.030.991.001.000.50%975,617
Nov 13, 20250.971.010.951.001.002.68%2,156,497
Nov 12, 20250.980.980.960.970.970.94%1,004,837
Nov 11, 20250.980.980.960.960.96-2.04%1,171,691
Nov 10, 20250.980.980.960.980.98-0.51%1,328,684
Nov 9, 20251.011.010.990.990.99-2.38%971,587
Nov 6, 20251.011.011.001.011.01-2.13%924,320
Nov 5, 20251.051.051.011.031.03-0.19%1,084,907
Nov 4, 20251.041.051.031.031.03-2.09%911,553
Nov 3, 20251.061.061.031.061.060.76%1,592,631
Nov 2, 20251.061.061.051.051.05-0.76%1,351,931
Oct 30, 20251.071.071.051.061.06-0.94%734,047
Oct 29, 20251.011.071.001.071.075.97%1,122,409
Oct 28, 20251.001.010.981.011.012.55%913,132
Oct 27, 20251.001.000.980.980.98-1.51%952,836
Oct 26, 20251.001.000.991.001.00-0.30%762,001
Oct 23, 20250.981.000.971.001.002.89%1,223,135
Oct 22, 20250.970.980.960.970.970.62%1,052,056
Oct 21, 20250.970.980.960.960.96-0.10%1,009,801
Oct 20, 20250.970.980.950.970.97-0.31%661,394
Oct 19, 20250.970.970.960.970.97-173,334
Oct 16, 20250.970.970.960.970.97-0.21%1,608,565
Oct 15, 20250.970.970.960.970.970.21%1,119,197
Oct 14, 20250.970.980.940.970.97-1,315,455
Oct 13, 20250.950.970.950.970.972.22%898,716
Oct 12, 20250.910.950.910.950.950.74%614,460