The Kuwait Company for Process Plant Construction and Contracting K.S.C.P. (KWSE:KCPC)

Kuwait · Delayed Price · Currency is KWD · Price in KWF

0.321

-0.001 (-0.31%)

At close: Apr 28, 2026

KWSE:KCPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.32	0.32	0.32	0.32	0.32	-0.31%	29,619
Apr 27, 2026	0.32	0.32	0.31	0.32	0.32	1.58%	151,404
Apr 26, 2026	0.32	0.33	0.31	0.32	0.32	-2.46%	450,246
Apr 23, 2026	0.33	0.33	0.32	0.33	0.33	0.93%	52,053
Apr 22, 2026	0.32	0.32	0.32	0.32	0.32	0.94%	3,969
Apr 21, 2026	0.33	0.33	0.32	0.32	0.32	0.63%	15,002
Apr 20, 2026	0.33	0.33	0.32	0.32	0.32	-0.63%	22,770
Apr 19, 2026	0.32	0.33	0.32	0.32	0.32	-0.93%	158,891
Apr 16, 2026	0.32	0.32	0.31	0.32	0.32	-	17,506
Apr 15, 2026	0.32	0.32	0.32	0.32	0.32	-0.31%	12,352
Apr 14, 2026	0.32	0.32	0.32	0.32	0.32	-0.31%	14,980
Apr 13, 2026	0.32	0.32	0.32	0.32	0.32	-	5,024
Apr 12, 2026	0.32	0.32	0.32	0.32	0.32	0.93%	1
Apr 9, 2026	0.32	0.32	0.32	0.32	0.32	0.31%	26,002
Apr 8, 2026	0.32	0.32	0.32	0.32	0.32	-1.23%	88,031
Apr 7, 2026	0.32	0.32	0.32	0.32	0.32	2.86%	4,955
Apr 6, 2026	0.31	0.32	0.31	0.32	0.32	0.32%	62,652
Apr 5, 2026	0.31	0.31	0.31	0.31	0.31	1.62%	8,969
Apr 2, 2026	0.31	0.31	0.31	0.31	0.31	-0.96%	5,250
Apr 1, 2026	0.32	0.32	0.31	0.31	0.31	-1.89%	38,527
Mar 31, 2026	0.31	0.32	0.31	0.32	0.32	1.92%	17,518
Mar 30, 2026	0.31	0.32	0.31	0.31	0.31	-1.89%	8,294
Mar 29, 2026	0.32	0.33	0.31	0.32	0.32	-3.05%	23,793
Mar 26, 2026	0.32	0.33	0.32	0.33	0.33	2.18%	18,861
Mar 25, 2026	0.32	0.33	0.32	0.32	0.32	-2.73%	19,773
Mar 24, 2026	0.33	0.33	0.32	0.33	0.33	0.61%	86,426
Mar 18, 2026	0.34	0.34	0.32	0.33	0.33	-3.24%	64,508
Mar 17, 2026	0.33	0.34	0.33	0.34	0.34	-1.45%	14,183
Mar 16, 2026	0.33	0.34	0.33	0.34	0.34	-	20,543
Mar 15, 2026	0.34	0.34	0.33	0.34	0.34	0.58%	86,884
Mar 12, 2026	0.35	0.35	0.33	0.34	0.34	2.70%	6,808
Mar 11, 2026	0.34	0.34	0.33	0.33	0.33	1.83%	10,976
Mar 10, 2026	0.33	0.35	0.32	0.33	0.33	0.93%	7,685
Mar 9, 2026	0.35	0.35	0.32	0.32	0.32	-6.90%	11,037
Mar 8, 2026	0.35	0.35	0.33	0.35	0.35	1.75%	18,876
Mar 5, 2026	0.35	0.35	0.33	0.34	0.34	3.32%	19,253
Mar 4, 2026	0.35	0.35	0.33	0.33	0.33	-4.34%	22,290
Mar 3, 2026	0.34	0.35	0.33	0.35	0.35	-0.29%	7,969
Mar 2, 2026	0.33	0.35	0.32	0.35	0.35	-	22,452
Feb 24, 2026	0.35	0.35	0.34	0.35	0.35	2.97%	4
Feb 23, 2026	0.34	0.35	0.34	0.34	0.34	-3.44%	5,008
Feb 22, 2026	0.34	0.35	0.34	0.35	0.35	-	5,053
Feb 19, 2026	0.34	0.35	0.34	0.35	0.35	-	102
Feb 18, 2026	0.34	0.35	0.34	0.35	0.35	-	3,004
Feb 17, 2026	0.34	0.35	0.34	0.35	0.35	-0.29%	4,478
Feb 16, 2026	0.35	0.35	0.34	0.35	0.35	0.86%	59,786
Feb 15, 2026	0.34	0.35	0.34	0.35	0.35	-0.29%	12,513
Feb 12, 2026	0.34	0.35	0.34	0.35	0.35	-	6,010
Feb 11, 2026	0.35	0.35	0.34	0.35	0.35	-0.29%	551
Feb 10, 2026	0.35	0.35	0.35	0.35	0.35	0.58%	1
Feb 9, 2026	0.33	0.35	0.33	0.35	0.35	2.66%	12,125
Feb 8, 2026	0.35	0.35	0.34	0.34	0.34	-2.03%	4,012
Feb 5, 2026	0.33	0.35	0.33	0.35	0.35	0.88%	14
Feb 4, 2026	0.34	0.34	0.34	0.34	0.34	-0.29%	6,003
Feb 3, 2026	0.33	0.34	0.33	0.34	0.34	-	26
Feb 2, 2026	0.33	0.35	0.33	0.34	0.34	2.69%	6,507
Feb 1, 2026	0.33	0.34	0.33	0.33	0.33	-0.89%	20,008
Jan 29, 2026	0.34	0.34	0.33	0.34	0.34	-2.32%	85,102
Jan 28, 2026	0.34	0.35	0.34	0.35	0.35	-0.58%	14,595
Jan 27, 2026	0.34	0.35	0.34	0.35	0.35	-1.14%	16,639
Jan 26, 2026	0.34	0.35	0.34	0.35	0.35	-0.57%	12,002
Jan 25, 2026	0.36	0.36	0.34	0.35	0.35	0.86%	42,299
Jan 22, 2026	0.36	0.36	0.34	0.35	0.35	-	32,976
Jan 21, 2026	0.36	0.36	0.34	0.35	0.35	2.94%	56,237
Jan 20, 2026	0.34	0.36	0.34	0.34	0.34	1.19%	36,593
Jan 19, 2026	0.34	0.34	0.34	0.34	0.34	-	11,351
Jan 15, 2026	0.33	0.34	0.33	0.34	0.34	-1.18%	19,346
Jan 14, 2026	0.34	0.34	0.33	0.34	0.34	-	19,259
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	-0.29%	22,462
Jan 12, 2026	0.34	0.34	0.34	0.34	0.34	-0.87%	29,773
Jan 11, 2026	0.34	0.35	0.34	0.34	0.34	-0.86%	26,531
Jan 8, 2026	0.34	0.35	0.34	0.35	0.35	-1.14%	38,923
Jan 7, 2026	0.34	0.35	0.34	0.35	0.35	0.86%	17,891
Jan 6, 2026	0.35	0.35	0.34	0.35	0.35	-0.57%	21,528
Jan 5, 2026	0.36	0.36	0.35	0.35	0.35	-	9,605
Jan 4, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	3
Dec 31, 2025	0.34	0.36	0.34	0.36	0.36	2.90%	2,036
Dec 30, 2025	0.35	0.35	0.35	0.35	0.35	-2.82%	68,239
Dec 29, 2025	0.35	0.36	0.35	0.36	0.36	-0.28%	3,384
Dec 28, 2025	0.35	0.36	0.35	0.36	0.36	0.85%	15,312
Dec 25, 2025	0.35	0.36	0.35	0.35	0.35	-0.28%	105,437
Dec 24, 2025	0.36	0.36	0.35	0.35	0.35	-	7,551
Dec 23, 2025	0.36	0.36	0.35	0.35	0.35	-	44,831
Dec 22, 2025	0.35	0.36	0.35	0.35	0.35	2.02%	143,273
Dec 21, 2025	0.35	0.35	0.34	0.35	0.35	0.58%	25,801
Dec 18, 2025	0.35	0.35	0.34	0.35	0.35	-	93,675
Dec 17, 2025	0.35	0.35	0.35	0.35	0.35	0.88%	7,420
Dec 16, 2025	0.35	0.35	0.34	0.34	0.34	-2.84%	117,550
Dec 15, 2025	0.35	0.35	0.35	0.35	0.35	-0.28%	704
Dec 14, 2025	0.36	0.36	0.35	0.35	0.35	0.57%	99,017
Dec 11, 2025	0.36	0.36	0.34	0.35	0.35	-0.57%	30,856
Dec 10, 2025	0.35	0.35	0.35	0.35	0.35	-	20,055
Dec 9, 2025	0.35	0.35	0.34	0.35	0.35	2.92%	49,606
Dec 8, 2025	0.34	0.34	0.34	0.34	0.34	-0.87%	8,210
Dec 7, 2025	0.35	0.35	0.34	0.35	0.35	-	121,618
Dec 4, 2025	0.35	0.35	0.34	0.35	0.35	1.17%	134,698
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	1.18%	58,032
Dec 2, 2025	0.35	0.35	0.34	0.34	0.34	-1.17%	94,497
Dec 1, 2025	0.34	0.34	0.34	0.34	0.34	-1.16%	43,191
Nov 30, 2025	0.34	0.35	0.34	0.35	0.35	-	42,299