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
0.975
-0.005 (-0.51%)
At close: Apr 28, 2026

KWSE:CGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.970.980.970.980.981.55%69,467
Apr 26, 20260.970.970.960.970.971.58%111,013
Apr 23, 20260.920.960.920.950.951.50%481,458
Apr 22, 20260.930.940.920.940.942.18%1,459,404
Apr 21, 20260.940.940.920.920.92-2.03%23,177
Apr 20, 20260.930.940.920.940.940.54%30,199
Apr 19, 20260.930.930.930.930.931.09%731,227
Apr 16, 20260.920.940.920.920.92-0.54%59,919
Apr 15, 20260.930.940.930.930.93-1.60%1,285,249
Apr 14, 20260.920.940.920.940.94-0.32%73,647
Apr 13, 20260.930.940.930.940.941.18%649,399
Apr 12, 20260.910.930.910.930.930.65%746,873
Apr 9, 20260.880.930.880.930.932.21%584,363
Apr 8, 20260.880.910.870.910.915.23%760,644
Apr 7, 20260.870.880.860.860.86-0.12%614,874
Apr 6, 20260.880.890.860.860.86-1.93%567,071
Apr 5, 20260.870.890.860.880.881.03%655,713
Apr 2, 20260.910.920.870.870.87-8.32%965,895
Apr 1, 20260.950.970.920.950.95-4.04%89,184
Mar 31, 20260.891.020.810.990.995.21%1,787,411
Mar 30, 20260.900.940.900.940.941.18%124,651
Mar 29, 20260.920.930.880.930.930.43%190,497
Mar 26, 20260.890.930.890.930.931.09%327,738
Mar 25, 20260.920.920.900.920.920.22%518,545
Mar 24, 20260.920.920.890.910.91-1.40%611,267
Mar 18, 20260.930.930.920.930.930.22%162,523
Mar 17, 20260.930.930.900.920.920.22%170,911
Mar 16, 20260.900.930.900.920.921.32%106,965
Mar 15, 20260.930.930.910.910.91-2.99%235,594
Mar 12, 20260.920.940.900.940.941.41%774,003
Mar 11, 20260.890.930.890.930.933.35%391,772
Mar 10, 20260.900.910.890.900.90-0.44%578,631
Mar 9, 20260.930.930.900.900.90-3.64%748,124
Mar 8, 20260.940.940.900.930.93-0.43%39,874
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