Skip to main content
Equipment Holding Company K.S.C.P. (KWSE:EQUIPMENT)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.181
-0.011 (-5.73%)
At close: Mar 8, 2026

KWSE:EQUIPMENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 20260.180.190.180.180.18-5.73%273,632
Mar 5, 20260.190.190.190.190.193.78%172,174
Mar 4, 20260.190.190.180.190.19-2.63%113,632
Mar 3, 20260.190.190.180.190.191.60%130,853
Mar 2, 20260.180.190.170.190.19-2.60%477,784
Feb 24, 20260.190.210.190.190.19-1.54%3,023,780
Feb 23, 20260.210.210.190.200.20-2.99%1,973,599
Feb 22, 20260.210.210.200.200.203.08%723,019
Feb 19, 20260.210.220.200.200.20-8.02%908,386
Feb 18, 20260.220.220.210.210.21-2.75%979,824
Feb 17, 20260.220.230.210.220.22-5,546,919
Feb 16, 20260.220.220.220.220.220.93%1,508,412
Feb 15, 20260.220.220.210.220.22-728,560
Feb 12, 20260.210.230.210.220.221.41%1,712,164
Feb 11, 20260.220.220.210.210.21-2.29%913,866
Feb 10, 20260.220.230.220.220.22-1.36%1,865,133
Feb 9, 20260.230.230.220.220.22-1.34%1,294,268
Feb 8, 20260.220.240.220.220.221.36%1,935,119
Feb 5, 20260.230.230.220.220.22-2.21%2,297,167
Feb 4, 20260.230.260.230.230.230.44%7,565,897
Feb 3, 20260.240.250.230.230.23-6.25%4,807,417
Feb 2, 20260.250.250.230.240.24-4.76%2,585,100
Feb 1, 20260.260.270.250.250.252.86%2,531,872
Jan 29, 20260.260.270.240.250.25-5.77%2,196,289
Jan 28, 20260.270.270.260.260.26-3.70%1,418,717
Jan 27, 20260.260.300.250.270.273.85%6,616,306
Jan 26, 20260.300.330.260.260.26-5.80%5,455,374
Jan 25, 20260.240.380.240.280.28-40.39%8,803,541
Jan 22, 20260.450.480.430.460.223.12%1,423,019
Jan 21, 20260.480.480.440.450.21-5.47%516,728
Jan 20, 20260.480.500.470.480.22-392,508
Jan 19, 20260.480.480.470.480.22-181,964
Jan 15, 20260.500.510.480.480.22-5.00%169,593
Jan 14, 20260.510.510.480.500.231.01%1,476,432
Jan 13, 20260.500.500.470.500.232.27%95,803
Jan 12, 20260.510.520.480.480.23-3.01%139,692
Jan 11, 20260.520.560.480.500.23-5.13%659,306
Jan 8, 20260.530.540.520.530.25-1.68%182,661
Jan 7, 20260.540.540.520.540.25-0.93%165,303
Jan 6, 20260.540.550.530.540.252.47%126,978
Jan 5, 20260.550.550.520.530.25-3.13%362,589
Jan 4, 20260.560.570.530.540.26-1.45%459,354
Dec 31, 20250.560.580.550.550.260.36%796,838
Dec 30, 20250.610.610.520.550.26-9.09%1,296,449
Dec 29, 20250.610.660.600.610.280.50%632,220
Dec 28, 20250.620.620.600.600.28-3.06%595,190
Dec 25, 20250.650.650.620.620.29-0.96%469,340
Dec 24, 20250.670.670.610.630.292.62%1,225,220
Dec 23, 20250.620.620.610.610.290.16%240,252
Dec 22, 20250.640.650.600.610.29-3.94%1,129,240
Dec 21, 20250.590.670.590.640.307.99%2,013,337
Dec 18, 20250.540.590.520.590.289.91%1,440,803
Dec 17, 20250.540.540.520.540.251.52%228,159
Dec 16, 20250.550.550.520.530.25-2.23%175,536
Dec 15, 20250.530.580.520.540.252.28%244,129
Dec 14, 20250.530.540.520.530.251.35%184,873
Dec 11, 20250.540.540.520.520.24-1.52%302,430
Dec 10, 20250.540.540.530.530.25-2.22%176,987
Dec 9, 20250.540.550.530.540.25-432,926
Dec 8, 20250.550.550.530.540.25-1.46%362,046
Dec 7, 20250.540.570.540.550.262.24%1,454,805
Dec 4, 20250.550.550.530.540.25-2.55%1,060,434
Dec 3, 20250.570.570.540.550.26-2.83%1,719,115
Dec 2, 20250.580.590.530.570.274.81%2,211,909
Dec 1, 20250.450.610.450.540.2523.85%9,244,749
Nov 30, 20250.420.440.410.440.206.08%1,455,710
Nov 27, 20250.420.420.410.410.19-0.96%307,844
Nov 26, 20250.410.420.400.420.202.22%582,414
Nov 25, 20250.430.430.410.410.19-4.69%730,228
Nov 24, 20250.430.440.410.430.201.43%1,273,676
Nov 23, 20250.480.490.420.420.20-12.13%1,602,522
Nov 20, 20250.500.550.450.480.22-0.42%3,470,157
Nov 19, 20250.480.500.470.480.230.21%824,943
Nov 18, 20250.500.510.400.480.23-3.04%2,893,426
Nov 17, 20250.420.490.410.490.2319.61%2,496,838
Nov 16, 20250.390.430.380.410.195.90%2,018,705
Nov 13, 20250.380.390.380.390.181.83%658,437
Nov 12, 20250.380.380.380.380.180.26%182,589
Nov 11, 20250.380.390.380.380.18-1.29%330,706
Nov 10, 20250.380.390.370.390.182.65%133,984
Nov 9, 20250.380.400.370.380.18-3.58%409,194
Nov 6, 20250.390.400.380.390.183.17%974,868
Nov 5, 20250.380.380.370.380.180.80%364,656
Nov 4, 20250.370.400.360.380.184.16%1,536,413
Nov 3, 20250.380.390.360.360.17-3.99%975,285
Nov 2, 20250.390.390.360.380.18-905,409
Oct 30, 20250.400.400.370.380.18-0.79%1,374,828
Oct 29, 20250.350.430.350.380.187.37%2,765,010
Oct 28, 20250.340.370.340.350.173.82%2,002,113
Oct 27, 20250.380.380.340.340.16-10.76%2,340,714
Oct 26, 20250.400.400.380.380.18-4.03%1,466,682
Oct 23, 20250.430.520.370.400.191.69%7,785,954
Oct 22, 20250.360.400.360.390.185.17%5,924,318
Oct 21, 20250.380.380.350.370.173.57%4,628,653
Oct 20, 20250.320.380.310.360.1712.56%13,299,712
Oct 19, 20250.310.320.310.320.153.98%2,257,065
Oct 16, 20250.320.320.300.310.14-3.35%3,256,371
Oct 15, 20250.310.320.310.320.154.11%4,720,140
Oct 14, 20250.300.320.300.300.142.05%3,790,075
Oct 13, 20250.290.300.280.300.142.40%974,310