Skip to main content
Kuwait Cement Company K.P.S.C. (KWSE:KCEM)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.436
-0.004 (-0.91%)
At close: Apr 28, 2026

KWSE:KCEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.440.440.430.440.441.38%3,152,697
Apr 26, 20260.440.440.430.430.431.88%668,912
Apr 23, 20260.420.440.420.430.432.16%1,404,671
Apr 22, 20260.400.420.400.420.424.25%163,187
Apr 21, 20260.400.410.400.400.401.27%174,207
Apr 20, 20260.400.400.400.400.40-1.50%35,451
Apr 19, 20260.400.400.390.400.400.25%454,782
Apr 16, 20260.390.400.390.400.401.01%21,441
Apr 15, 20260.390.410.390.400.40-0.75%742,030
Apr 14, 20260.380.400.380.400.40-0.25%113,160
Apr 13, 20260.400.400.400.400.40--
Apr 12, 20260.400.400.400.400.40-0.74%10
Apr 9, 20260.400.400.400.400.40-57,503
Apr 8, 20260.400.400.400.400.401.26%171,839
Apr 7, 20260.390.400.390.400.40-1.73%2,071
Apr 6, 20260.410.410.410.410.412.53%5,025
Apr 5, 20260.400.400.400.400.402.07%50,451
Apr 2, 20260.390.400.390.390.39-3.73%42,090
Apr 1, 20260.410.410.390.400.40-7.59%384,936
Mar 31, 20260.390.440.390.440.447.67%320,201
Mar 30, 20260.400.400.390.400.40-0.25%392,133
Mar 29, 20260.390.410.380.410.411.25%211,248
Mar 26, 20260.400.400.390.400.401.78%242,748
Mar 25, 20260.390.390.380.390.390.51%307,950
Mar 24, 20260.400.400.370.390.39-1.76%286,184
Mar 18, 20260.390.400.390.400.40-18,434
Mar 17, 20260.400.400.390.400.40-6,187
Mar 16, 20260.390.400.380.400.401.02%46,000
Mar 15, 20260.390.390.390.390.39-17,926
Mar 12, 20260.390.390.390.390.39-0.51%5
Mar 11, 20260.390.400.390.400.40-0.25%88,617
Mar 10, 20260.400.400.380.400.405.87%8,178
Mar 9, 20260.400.400.380.380.38-0.27%56,830
Mar 8, 20260.390.390.380.380.38-3.09%21,510
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