Skip to main content
Independent Petroleum Group K.S.C.P. (KWSE:IPG)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.630
-0.003 (-0.47%)
At close: Apr 28, 2026

KWSE:IPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.700.700.630.630.63-4.09%5,838
Apr 26, 20260.630.690.630.660.664.60%37,161
Apr 23, 20260.650.650.630.630.63-2.92%800
Apr 22, 20260.680.680.630.650.65-1.52%20,822
Apr 21, 20260.670.690.630.660.665.43%2,321
Apr 20, 20260.710.710.630.630.63-9.28%13,214
Apr 19, 20260.610.710.610.690.6912.01%31,361
Apr 16, 20260.630.630.610.620.62-2.53%30,304
Apr 15, 20260.650.650.630.630.63-1,448
Apr 14, 20260.650.650.630.630.63-2.77%91,400
Apr 13, 20260.650.650.650.650.65-26,500
Apr 12, 20260.700.700.650.650.65-2.40%23,604
Apr 9, 20260.680.710.670.670.67-4.99%6,101
Apr 8, 20260.670.700.670.700.70-0.57%262
Apr 7, 20260.710.710.710.710.710.28%1
Apr 6, 20260.710.710.680.700.701.15%2,754
Apr 5, 20260.710.710.650.700.702.21%10,006
Apr 2, 20260.650.710.630.680.6815.25%96,809
Apr 1, 20260.540.650.540.590.5910.07%57,580
Mar 31, 20260.610.610.540.540.54-4.63%156,010
Mar 30, 20260.610.610.560.560.56-3.60%12,801
Mar 29, 20260.580.580.580.580.58-4.43%1,000
Mar 26, 20260.710.710.610.610.61-10.29%6,452
Mar 25, 20260.710.710.650.680.684.45%25,009
Mar 24, 20260.710.710.650.650.65-2.40%7,002
Mar 18, 20260.710.710.670.670.670.15%1,102
Mar 17, 20260.670.710.670.670.670.15%1,597
Mar 16, 20260.710.710.670.670.67-1.34%1,001
Mar 15, 20260.670.670.670.670.67-4.94%1,000
Mar 12, 20260.710.710.710.710.71--
Mar 11, 20260.710.710.710.710.715.82%500
Mar 10, 20260.670.710.670.670.67-5.23%7,009
Mar 9, 20260.710.710.710.710.711.00%1
Mar 8, 20260.670.700.670.700.70-1.27%1,001
Mar 5, 20260.680.710.670.710.71-1,611
Mar 4, 20260.670.710.670.710.71-1,001
Mar 3, 20260.670.710.670.710.714.73%28,239
Mar 2, 20260.670.710.670.680.68-4.51%7,379
Feb 24, 20260.710.710.690.710.71-0.70%205
Feb 23, 20260.710.710.710.710.717.37%10
Feb 22, 20260.710.720.670.670.67-5.67%24,270
Feb 19, 20260.710.710.710.710.71-0.56%8,000
Feb 18, 20260.720.720.700.710.71-4.19%29,460
Feb 17, 20260.760.760.740.740.700.68%23,965
Feb 16, 20260.720.760.690.740.695.91%583,020
Feb 15, 20260.740.740.680.690.65-1.56%43,506
Feb 12, 20260.700.710.680.710.668.29%132,852
Feb 11, 20260.700.700.650.650.61-1.51%12,301
Feb 10, 20260.690.710.650.660.62-2.07%62,328
Feb 9, 20260.680.680.640.680.636.13%2,022
Feb 8, 20260.650.680.640.640.601.44%1,866
Feb 5, 20260.650.680.630.630.59-0.32%2,503
Feb 4, 20260.690.690.620.630.590.16%6,551
Feb 3, 20260.690.690.630.630.590.16%24,965
Feb 2, 20260.660.680.630.630.59-3.24%2,247
Feb 1, 20260.650.650.630.650.614.52%5,119
Jan 29, 20260.680.690.620.620.580.32%14,313
Jan 28, 20260.630.710.620.620.58-4.92%58,280
Jan 27, 20260.700.710.650.650.61-2.69%3,502
Jan 26, 20260.730.730.670.670.63-4.98%12,010
Jan 25, 20260.710.740.700.700.66-5.00%10,177
Jan 22, 20260.720.740.720.740.703.21%695
Jan 21, 20260.760.760.690.720.67-10.38%30,249
Jan 20, 20260.660.800.640.800.7525.00%19,674
Jan 19, 20260.650.650.630.640.600.16%16,345
Jan 15, 20260.600.640.600.640.606.50%127,670
Jan 14, 20260.600.600.590.600.56-0.17%8,081
Jan 13, 20260.600.600.590.600.562.21%13,252
Jan 12, 20260.600.600.590.590.55-3,889
Jan 11, 20260.610.610.580.590.55-0.51%6,820
Jan 8, 20260.600.600.590.590.560.17%1,350
Jan 7, 20260.620.640.590.590.55-1.67%24,983
Jan 6, 20260.620.650.600.600.56-0.33%4,170
Jan 5, 20260.610.620.600.600.57-6.52%5,900
Jan 4, 20260.590.640.590.640.609.15%26,255
Dec 31, 20250.580.590.580.590.55-12,959
Dec 30, 20250.600.600.580.590.55-0.51%40,510
Dec 29, 20250.600.600.590.590.56-0.84%11,068
Dec 28, 20250.600.600.590.600.561.36%1,558
Dec 25, 20250.590.600.590.590.55-1.99%10,922
Dec 24, 20250.600.600.590.600.572.73%21,581
Dec 23, 20250.600.600.590.590.55-1.51%15,141
Dec 22, 20250.600.600.590.600.56-0.50%49,191
Dec 21, 20250.600.600.600.600.56-0.99%19,458
Dec 18, 20250.570.570.570.600.57--
Dec 17, 20250.610.610.570.600.572.72%5,493
Dec 16, 20250.610.610.590.590.55-0.68%15,011
Dec 15, 20250.610.610.590.590.56-1.17%6,430
Dec 14, 20250.600.600.600.600.56-27,228
Dec 11, 20250.600.600.590.600.56-30,283
Dec 10, 20250.620.620.590.600.56-7.85%149,027
Dec 9, 20250.600.650.600.650.617.26%70,071
Dec 8, 20250.570.570.570.610.57--
Dec 7, 20250.570.570.570.610.57--
Dec 4, 20250.570.570.570.610.57--
Dec 3, 20250.570.570.570.610.57--
Dec 2, 20250.570.570.570.610.57--
Dec 1, 20250.570.570.570.610.57--
Nov 30, 20250.570.570.570.610.57--
Nov 27, 20250.600.610.600.610.57-2.26%2,071