Skip to main content
Equipment Holding Company K.S.C.P. (KWSE:EQUIPMENT)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.536
-0.014 (-2.55%)
At close: Dec 4, 2025

KWSE:EQUIPMENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.550.550.530.540.54-2.55%1,060,434
Dec 3, 20250.570.570.540.550.55-2.83%1,719,115
Dec 2, 20250.580.590.530.570.574.81%2,211,909
Dec 1, 20250.450.610.450.540.5423.85%9,244,749
Nov 30, 20250.420.440.410.440.446.08%1,455,710
Nov 27, 20250.420.420.410.410.41-0.96%307,844
Nov 26, 20250.410.420.400.420.422.22%582,414
Nov 25, 20250.430.430.410.410.41-4.69%730,228
Nov 24, 20250.430.440.410.430.431.43%1,273,676
Nov 23, 20250.480.490.420.420.42-12.13%1,602,522
Nov 20, 20250.500.550.450.480.48-0.42%3,470,157
Nov 19, 20250.480.500.470.480.480.21%824,943
Nov 18, 20250.500.510.400.480.48-3.04%2,893,426
Nov 17, 20250.420.490.410.490.4919.61%2,496,838
Nov 16, 20250.390.430.380.410.415.90%2,018,705
Nov 13, 20250.380.390.380.390.391.83%658,437
Nov 12, 20250.380.380.380.380.380.26%182,589
Nov 11, 20250.380.390.380.380.38-1.29%330,706
Nov 10, 20250.380.390.370.390.392.65%133,984
Nov 9, 20250.380.400.370.380.38-3.58%409,194
Nov 6, 20250.390.400.380.390.393.17%974,868
Nov 5, 20250.380.380.370.380.380.80%364,656
Nov 4, 20250.370.400.360.380.384.16%1,536,413
Nov 3, 20250.380.390.360.360.36-3.99%975,285
Nov 2, 20250.390.390.360.380.38-905,409
Oct 30, 20250.400.400.370.380.38-0.79%1,374,828
Oct 29, 20250.350.430.350.380.387.37%2,765,010
Oct 28, 20250.340.370.340.350.353.82%2,002,113
Oct 27, 20250.380.380.340.340.34-10.76%2,340,714
Oct 26, 20250.400.400.380.380.38-4.03%1,466,682
Oct 23, 20250.430.520.370.400.401.69%7,785,954
Oct 22, 20250.360.400.360.390.395.17%5,924,318
Oct 21, 20250.380.380.350.370.373.57%4,628,653
Oct 20, 20250.320.380.310.360.3612.56%13,299,712
Oct 19, 20250.310.320.310.320.323.98%2,257,065
Oct 16, 20250.320.320.300.310.31-3.35%3,256,371
Oct 15, 20250.310.320.310.320.324.11%4,720,140
Oct 14, 20250.300.320.300.300.302.05%3,790,075
Oct 13, 20250.290.300.280.300.302.40%974,310
Oct 12, 20250.290.300.280.290.290.45%1,448,780
Oct 9, 20250.300.300.290.290.29-3.62%2,328,189
Oct 8, 20250.280.300.280.300.307.93%3,021,911
Oct 7, 20250.280.290.280.280.28-1.24%987,947
Oct 6, 20250.280.280.280.280.280.79%946,956
Oct 5, 20250.280.290.270.280.281.74%2,019,607
Oct 2, 20250.280.280.270.280.28-0.69%537,943
Oct 1, 20250.280.280.270.280.280.80%467,315
Sep 30, 20250.280.280.270.270.27-1.26%449,027
Sep 29, 20250.270.280.270.280.283.96%1,717,652
Sep 28, 20250.270.270.260.270.270.71%1,070,971
Sep 25, 20250.270.270.260.270.271.22%1,985,265
Sep 24, 20250.260.270.260.260.260.73%1,517,228
Sep 23, 20250.260.270.260.260.260.62%1,334,976
Sep 22, 20250.260.260.260.260.26-0.99%881,497
Sep 21, 20250.260.270.260.260.260.77%1,321,892
Sep 18, 20250.260.260.260.260.26-0.38%597,081
Sep 17, 20250.260.270.250.260.263.57%1,868,686
Sep 16, 20250.240.260.240.250.256.33%1,890,448
Sep 15, 20250.240.240.230.240.24-0.80%98,448
Sep 14, 20250.240.250.240.240.240.80%312,204
Sep 11, 20250.240.240.240.240.24-0.13%323,583
Sep 10, 20250.240.250.240.240.240.81%1,616,331
Sep 9, 20250.230.240.230.240.240.43%1,648,337
Sep 8, 20250.230.230.230.230.230.26%559,133
Sep 7, 20250.230.230.230.230.231.39%517,211
Sep 3, 20250.230.230.230.230.230.13%863,983
Sep 2, 20250.230.230.230.230.23-0.56%225,814
Sep 1, 20250.230.240.230.230.231.14%801,838
Aug 31, 20250.240.240.230.230.23-2.05%797,623
Aug 28, 20250.230.240.230.230.233.55%3,445,125
Aug 27, 20250.210.230.210.230.233.68%1,460,665
Aug 26, 20250.220.220.210.220.220.74%1,164,591
Aug 25, 20250.230.240.210.220.22-6.25%2,764,392
Aug 24, 20250.230.230.220.230.232.72%1,377,854
Aug 21, 20250.220.230.220.220.220.13%1,037,239
Aug 20, 20250.220.240.210.220.224.48%3,443,840
Aug 19, 20250.200.220.200.210.213.57%1,466,382
Aug 18, 20250.200.210.200.210.210.78%951,514
Aug 17, 20250.200.210.200.210.212.85%1,869,050
Aug 14, 20250.200.200.200.200.200.96%1,660,910
Aug 13, 20250.200.200.200.200.200.82%1,081,437
Aug 12, 20250.190.200.190.200.202.51%1,275,086
Aug 11, 20250.200.200.190.190.190.84%1,229,413
Aug 10, 20250.190.190.190.190.192.26%502,132
Aug 7, 20250.190.190.180.190.19-0.85%94,181
Aug 6, 20250.190.190.180.190.190.32%100,877
Aug 5, 20250.190.200.190.190.19-2.81%465,842
Aug 4, 20250.190.200.190.190.191.69%686,148
Aug 3, 20250.190.200.180.190.19-1.15%107,780
Jul 31, 20250.200.200.190.190.19-0.52%397,462
Jul 30, 20250.190.200.190.190.194.69%547,524
Jul 29, 20250.190.190.180.180.18-2.71%251,313
Jul 28, 20250.200.200.190.190.19-1.82%244,488
Jul 27, 20250.200.200.190.190.19-1.79%326,690
Jul 24, 20250.200.200.190.200.20-1.46%483,316
Jul 23, 20250.200.200.190.200.20-0.50%602,436
Jul 22, 20250.200.200.200.200.20-2.01%735,023
Jul 21, 20250.210.210.200.200.20-0.49%1,410,976
Jul 20, 20250.200.210.200.200.203.07%3,557,143
Jul 17, 20250.200.200.190.200.203.17%2,604,365