Skip to main content
Kuwait Cement Company K.P.S.C. (KWSE:KCEM)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.388
-0.017 (-4.20%)
At close: Mar 5, 2026

KWSE:KCEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.400.400.390.390.39-4.20%1,463
Mar 4, 20260.410.410.410.410.414.65%3,661
Mar 3, 20260.400.410.380.390.39-3.49%192,660
Mar 2, 20260.390.400.390.400.40-1.47%84,634
Feb 24, 20260.400.410.400.410.410.74%150,821
Feb 23, 20260.410.410.400.400.402.02%11,546
Feb 22, 20260.400.400.400.400.40-1.74%10,000
Feb 19, 20260.410.410.400.400.400.75%13,614
Feb 18, 20260.410.410.400.400.40-2.20%110,656
Feb 17, 20260.400.410.400.410.410.49%111,707
Feb 16, 20260.410.410.400.410.410.25%309,875
Feb 15, 20260.410.410.410.410.410.74%122,010
Feb 12, 20260.400.400.400.400.40-0.25%10,144
Feb 11, 20260.400.410.400.400.40-0.25%146,616
Feb 10, 20260.410.410.400.410.411.00%300,680
Feb 9, 20260.410.410.400.400.40-2.20%169,742
Feb 8, 20260.410.410.400.410.410.24%580,216
Feb 5, 20260.410.410.400.410.41-0.49%183,109
Feb 4, 20260.420.420.410.410.41-0.96%395,131
Feb 3, 20260.410.420.410.420.421.22%355,024
Feb 2, 20260.410.410.400.410.41-0.49%321,054
Feb 1, 20260.410.410.410.410.41-0.24%115,249
Jan 29, 20260.410.410.410.410.411.47%326,433
Jan 28, 20260.410.420.410.410.410.25%169,227
Jan 27, 20260.410.420.410.410.41-1.93%287,418
Jan 26, 20260.410.410.410.410.41-0.96%130,328
Jan 25, 20260.420.420.410.420.422.45%129,058
Jan 22, 20260.420.420.410.410.41-2.39%146,293
Jan 21, 20260.410.420.410.420.42-0.24%16,410
Jan 20, 20260.410.420.410.420.422.70%260,493
Jan 19, 20260.420.420.410.410.41-0.97%390,994
Jan 15, 20260.420.430.410.410.41-3.51%287,211
Jan 14, 20260.440.440.420.430.43-0.47%110,781
Jan 13, 20260.430.430.420.430.43-386,650
Jan 12, 20260.440.440.420.430.430.23%367,281
Jan 11, 20260.410.440.410.430.433.88%3,290,740
Jan 8, 20260.420.420.410.410.41-1.90%94,173
Jan 7, 20260.420.420.420.420.42-101,026
Jan 6, 20260.420.430.420.420.42-178,106
Jan 5, 20260.430.430.420.420.42-3.00%204,439
Jan 4, 20260.430.430.420.430.431.88%246,549
Dec 31, 20250.440.440.430.430.43-2.07%420,296
Dec 30, 20250.440.440.420.430.43-2.03%557,032
Dec 29, 20250.440.440.430.440.440.68%178,497
Dec 28, 20250.430.440.430.440.442.80%303,185
Dec 25, 20250.440.440.430.430.43-1.38%593,847
Dec 24, 20250.420.440.420.430.432.84%2,253,238
Dec 23, 20250.420.420.410.420.421.20%92,910
Dec 22, 20250.420.420.410.420.42-0.24%99,872
Dec 21, 20250.420.420.410.420.420.24%357,667
Dec 18, 20250.420.420.410.420.42-1.88%327,685
Dec 17, 20250.430.430.420.430.43-0.47%427,156
Dec 16, 20250.430.440.410.430.430.23%1,259,169
Dec 15, 20250.410.430.410.430.434.16%1,575,329
Dec 14, 20250.410.410.400.410.410.49%671,171
Dec 11, 20250.400.410.400.410.412.52%318,255
Dec 10, 20250.400.400.400.400.40-1.24%353,030
Dec 9, 20250.400.410.400.400.40-0.74%873,363
Dec 8, 20250.410.410.400.410.41-0.25%446,924
Dec 7, 20250.400.410.400.410.411.00%330,740
Dec 4, 20250.400.400.390.400.400.75%66,085
Dec 3, 20250.390.400.390.400.402.84%136,737
Dec 2, 20250.390.400.390.390.39-1.52%929,524
Dec 1, 20250.420.430.390.390.39-4.83%1,351,485
Nov 30, 20250.390.420.390.410.416.70%1,439,969
Nov 27, 20250.390.400.390.390.391.84%355,122
Nov 26, 20250.370.400.370.380.384.10%1,757,472
Nov 25, 20250.370.370.370.370.37-0.54%158,685
Nov 24, 20250.360.370.360.370.370.55%101,449
Nov 23, 20250.360.370.360.370.370.83%12,561
Nov 20, 20250.370.370.360.360.36-0.82%158,716
Nov 19, 20250.370.370.370.370.373.68%2,502
Nov 18, 20250.360.360.350.350.35-1.12%351,077
Nov 17, 20250.370.370.360.360.36-2.19%33,233
Nov 16, 20250.370.370.360.370.371.11%69,818
Nov 13, 20250.360.370.360.360.36-149,026
Nov 12, 20250.370.370.360.360.36-0.55%147,442
Nov 11, 20250.360.370.360.360.360.83%630,628
Nov 10, 20250.360.370.360.360.36-0.55%536,169
Nov 9, 20250.360.360.360.360.360.56%13,700
Nov 6, 20250.370.370.360.360.36-0.28%239,896
Nov 5, 20250.360.370.360.360.360.28%1,382,849
Nov 4, 20250.360.360.360.360.361.98%530,080
Nov 3, 20250.360.360.350.350.35-1.40%305,625
Nov 2, 20250.360.360.350.360.361.13%531,085
Oct 30, 20250.350.360.350.350.350.85%512,691
Oct 29, 20250.360.360.350.350.35-0.28%336,884
Oct 28, 20250.360.360.350.350.35-0.56%118,230
Oct 27, 20250.360.360.350.350.350.85%878,106
Oct 26, 20250.360.380.350.350.35-0.28%2,244,982
Oct 23, 20250.350.360.350.350.352.03%6,272,471
Oct 22, 20250.350.350.350.350.352.07%5
Oct 21, 20250.350.350.340.340.340.30%67,346
Oct 20, 20250.340.350.340.340.34-2.88%13,212
Oct 19, 20250.350.350.350.350.35--
Oct 16, 20250.330.350.330.350.35-596
Oct 15, 20250.340.350.340.350.35-40,000
Oct 14, 20250.350.350.350.350.351.17%5
Oct 13, 20250.340.340.340.340.34-10,905
Oct 12, 20250.340.350.340.340.34-0.29%19,010