Skip to main content
Independent Petroleum Group K.S.C.P. (KWSE:IPG)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.606
0.00 (0.00%)
At close: Dec 4, 2025

KWSE:IPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.610.610.610.610.61--
Dec 3, 20250.610.610.610.610.61--
Dec 2, 20250.610.610.610.610.61--
Dec 1, 20250.610.610.610.610.61--
Nov 30, 20250.610.610.610.610.61--
Nov 27, 20250.600.610.600.610.61-2.26%2,071
Nov 26, 20250.620.620.620.620.62--
Nov 25, 20250.620.620.620.620.62--
Nov 24, 20250.600.620.600.620.62-100,000
Nov 23, 20250.620.620.620.620.62-3.13%30,000
Nov 20, 20250.610.640.600.640.644.75%83,057
Nov 19, 20250.590.610.590.610.61-1.29%128
Nov 18, 20250.620.620.620.620.62--
Nov 17, 20250.620.620.620.620.620.65%695
Nov 16, 20250.610.620.610.620.62-100,001
Nov 13, 20250.610.620.610.620.620.82%200
Nov 12, 20250.600.610.580.610.61-2,022
Nov 11, 20250.600.610.600.610.612.52%1,001
Nov 10, 20250.610.610.600.600.60-2.62%7,674
Nov 9, 20250.600.610.590.610.61-1.45%1,531
Nov 6, 20250.620.620.620.620.62--
Nov 5, 20250.610.620.600.620.621.31%20,053
Nov 4, 20250.600.610.600.610.61-2.08%6,453
Nov 3, 20250.610.630.610.630.63-1.57%5,951
Nov 2, 20250.610.640.610.640.64-0.31%101,215
Oct 30, 20250.640.640.600.640.644.43%2,149
Oct 29, 20250.610.650.610.610.61-79,502
Oct 28, 20250.600.620.590.610.61-1.93%420,413
Oct 27, 20250.620.620.620.620.62--
Oct 26, 20250.610.670.590.620.621.97%3,714
Oct 23, 20250.610.610.610.610.61--
Oct 22, 20250.610.610.610.610.61--
Oct 21, 20250.570.610.570.610.614.27%36,940
Oct 20, 20250.580.590.570.590.591.74%20,060
Oct 19, 20250.580.580.580.580.58-0.35%6,000
Oct 16, 20250.570.580.570.580.58-164
Oct 15, 20250.580.580.580.580.58--
Oct 14, 20250.580.610.570.580.58-3.19%901
Oct 13, 20250.600.600.600.600.600.68%750
Oct 12, 20250.620.620.590.590.59-4.05%6,950
Oct 9, 20250.620.620.620.620.620.16%810
Oct 8, 20250.620.620.620.620.62-5,181
Oct 7, 20250.620.620.620.620.622.84%4,308
Oct 6, 20250.600.600.600.600.60-176
Oct 5, 20250.620.620.600.600.60-130
Oct 2, 20250.600.600.600.600.60-13,500
Oct 1, 20250.600.600.600.600.60-1.80%63
Sep 30, 20250.610.610.610.610.61-0.97%127
Sep 29, 20250.620.620.620.620.62--
Sep 28, 20250.620.620.620.620.622.84%176
Sep 25, 20250.600.600.600.600.60--
Sep 24, 20250.600.600.600.600.60-7,355
Sep 23, 20250.600.600.600.600.60--
Sep 22, 20250.610.610.600.600.60-0.99%4,113
Sep 21, 20250.600.610.600.610.611.00%2,548
Sep 18, 20250.600.600.600.600.60--
Sep 17, 20250.600.600.600.600.60--
Sep 16, 20250.600.600.600.600.60--
Sep 15, 20250.600.600.600.600.60--
Sep 14, 20250.600.600.600.600.60--
Sep 11, 20250.600.600.600.600.60--
Sep 10, 20250.600.600.600.600.60--
Sep 9, 20250.600.600.600.600.60--
Sep 8, 20250.600.600.600.600.60--
Sep 7, 20250.600.600.600.600.60-0.17%6,000
Sep 3, 20250.600.600.600.600.600.17%6,100
Sep 2, 20250.600.600.600.600.60--
Sep 1, 20250.600.600.600.600.60--
Aug 31, 20250.600.600.600.600.60--
Aug 28, 20250.600.600.600.600.60--
Aug 27, 20250.600.600.600.600.60-0.33%1,500
Aug 26, 20250.600.600.600.600.600.33%8,700
Aug 25, 20250.600.600.600.600.60-1.80%353
Aug 24, 20250.600.620.600.610.61-1.45%185
Aug 21, 20250.620.620.620.620.62--
Aug 20, 20250.620.620.620.620.62--
Aug 19, 20250.600.620.600.620.62-0.16%1,001
Aug 18, 20250.620.620.620.620.62--
Aug 17, 20250.620.620.600.620.62-0.16%15,002
Aug 14, 20250.620.620.620.620.62--
Aug 13, 20250.620.620.620.620.62-0.48%500
Aug 12, 20250.620.620.620.620.62--
Aug 11, 20250.620.620.620.620.62--
Aug 10, 20250.620.620.620.620.62--
Aug 7, 20250.620.620.620.620.620.32%1
Aug 6, 20250.610.620.600.620.62-0.32%6,013
Aug 5, 20250.620.620.620.620.62--
Aug 4, 20250.620.620.620.620.62-1
Aug 3, 20250.620.620.620.620.622.30%10
Jul 31, 20250.620.620.610.610.61-0.65%50,403
Jul 30, 20250.610.610.610.610.61-1.60%50,000
Jul 29, 20250.620.620.620.620.62--
Jul 28, 20250.620.620.620.620.62--
Jul 27, 20250.620.620.620.620.62-0.16%1,000
Jul 24, 20250.620.630.590.630.63-88,664
Jul 23, 20250.620.630.620.630.630.81%10,290
Jul 22, 20250.620.620.620.620.620.16%6,637
Jul 21, 20250.620.620.610.620.62-4.18%69,282
Jul 20, 20250.590.650.590.650.654.36%10
Jul 17, 20250.630.650.620.620.62-4.77%170,201