Skip to main content
The Kuwait Company for Process Plant Construction and Contracting K.S.C.P. (KWSE:KCPC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.342
+0.011 (3.32%)
At close: Mar 5, 2026

KWSE:KCPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.350.350.330.340.343.32%19,253
Mar 4, 20260.350.350.330.330.33-4.34%22,290
Mar 3, 20260.340.350.330.350.35-0.29%7,969
Mar 2, 20260.330.350.320.350.35-22,452
Feb 24, 20260.350.350.340.350.352.97%4
Feb 23, 20260.340.350.340.340.34-3.44%5,008
Feb 22, 20260.340.350.340.350.35-5,053
Feb 19, 20260.340.350.340.350.35-102
Feb 18, 20260.340.350.340.350.35-3,004
Feb 17, 20260.340.350.340.350.35-0.29%4,478
Feb 16, 20260.350.350.340.350.350.86%59,786
Feb 15, 20260.340.350.340.350.35-0.29%12,513
Feb 12, 20260.340.350.340.350.35-6,010
Feb 11, 20260.350.350.340.350.35-0.29%551
Feb 10, 20260.350.350.350.350.350.58%1
Feb 9, 20260.330.350.330.350.352.66%12,125
Feb 8, 20260.350.350.340.340.34-2.03%4,012
Feb 5, 20260.330.350.330.350.350.88%14
Feb 4, 20260.340.340.340.340.34-0.29%6,003
Feb 3, 20260.330.340.330.340.34-26
Feb 2, 20260.330.350.330.340.342.69%6,507
Feb 1, 20260.330.340.330.330.33-0.89%20,008
Jan 29, 20260.340.340.330.340.34-2.32%85,102
Jan 28, 20260.340.350.340.350.35-0.58%14,595
Jan 27, 20260.340.350.340.350.35-1.14%16,639
Jan 26, 20260.340.350.340.350.35-0.57%12,002
Jan 25, 20260.360.360.340.350.350.86%42,299
Jan 22, 20260.360.360.340.350.35-32,976
Jan 21, 20260.360.360.340.350.352.94%56,237
Jan 20, 20260.340.360.340.340.341.19%36,593
Jan 19, 20260.340.340.340.340.34-11,351
Jan 15, 20260.330.340.330.340.34-1.18%19,346
Jan 14, 20260.340.340.330.340.34-19,259
Jan 13, 20260.340.340.340.340.34-0.29%22,462
Jan 12, 20260.340.340.340.340.34-0.87%29,773
Jan 11, 20260.340.350.340.340.34-0.86%26,531
Jan 8, 20260.340.350.340.350.35-1.14%38,923
Jan 7, 20260.340.350.340.350.350.86%17,891
Jan 6, 20260.350.350.340.350.35-0.57%21,528
Jan 5, 20260.360.360.350.350.35-9,605
Jan 4, 20260.350.350.350.350.35-1.41%3
Dec 31, 20250.340.360.340.360.362.90%2,036
Dec 30, 20250.350.350.350.350.35-2.82%68,239
Dec 29, 20250.350.360.350.360.36-0.28%3,384
Dec 28, 20250.350.360.350.360.360.85%15,312
Dec 25, 20250.350.360.350.350.35-0.28%105,437
Dec 24, 20250.360.360.350.350.35-7,551
Dec 23, 20250.360.360.350.350.35-44,831
Dec 22, 20250.350.360.350.350.352.02%143,273
Dec 21, 20250.350.350.340.350.350.58%25,801
Dec 18, 20250.350.350.340.350.35-93,675
Dec 17, 20250.350.350.350.350.350.88%7,420
Dec 16, 20250.350.350.340.340.34-2.84%117,550
Dec 15, 20250.350.350.350.350.35-0.28%704
Dec 14, 20250.360.360.350.350.350.57%99,017
Dec 11, 20250.360.360.340.350.35-0.57%30,856
Dec 10, 20250.350.350.350.350.35-20,055
Dec 9, 20250.350.350.340.350.352.92%49,606
Dec 8, 20250.340.340.340.340.34-0.87%8,210
Dec 7, 20250.350.350.340.350.35-121,618
Dec 4, 20250.350.350.340.350.351.17%134,698
Dec 3, 20250.340.340.340.340.341.18%58,032
Dec 2, 20250.350.350.340.340.34-1.17%94,497
Dec 1, 20250.340.340.340.340.34-1.16%43,191
Nov 30, 20250.340.350.340.350.35-42,299
Nov 27, 20250.350.350.340.350.351.76%34,914
Nov 26, 20250.330.350.330.340.34-1.73%17,507
Nov 25, 20250.340.350.340.350.35-4,316
Nov 24, 20250.340.350.340.350.350.87%13,000
Nov 23, 20250.340.350.340.340.340.29%42,509
Nov 20, 20250.340.340.340.340.34-0.29%187,174
Nov 19, 20250.340.340.340.340.340.29%31,932
Nov 18, 20250.340.340.340.340.34-2.01%155,443
Nov 17, 20250.340.350.340.350.351.16%179,340
Nov 16, 20250.340.350.340.350.35-5,902
Nov 13, 20250.360.360.340.350.35-0.29%139,941
Nov 12, 20250.350.350.340.350.35-2.54%164,925
Nov 11, 20250.350.360.350.360.361.14%42,802
Nov 10, 20250.360.360.350.350.35-0.85%48,046
Nov 9, 20250.350.350.350.350.35-0.28%15,001
Nov 6, 20250.350.360.350.360.36-0.56%112,821
Nov 5, 20250.350.360.350.360.36-4,002
Nov 4, 20250.350.360.350.360.36-1.38%95,005
Nov 3, 20250.360.360.350.360.36-382,977
Nov 2, 20250.360.370.350.360.361.97%357,480
Oct 30, 20250.360.360.350.360.36-0.28%54,611
Oct 29, 20250.350.360.350.360.362.30%229,850
Oct 28, 20250.350.350.340.350.352.65%153,919
Oct 27, 20250.350.350.340.340.34-0.88%368,043
Oct 26, 20250.350.360.340.340.34-1,086,131
Oct 23, 20250.330.350.330.340.343.01%2,242,746
Oct 22, 20250.330.330.330.330.33-0.60%30,394
Oct 21, 20250.330.340.330.330.330.91%65,454
Oct 20, 20250.330.340.330.330.330.30%301,812
Oct 19, 20250.330.330.330.330.33-0.30%19,452
Oct 16, 20250.330.330.330.330.33-0.90%5,671
Oct 15, 20250.330.330.330.330.33-51,411
Oct 14, 20250.330.330.330.330.33-188,579
Oct 13, 20250.330.340.330.330.330.30%135,059
Oct 12, 20250.330.330.330.330.33-0.60%100,448