Skip to main content
Privatization Holding Company - K.P.S.C. (KWSE:KPPC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0725
-0.0015 (-2.03%)
At close: Apr 28, 2026

KWSE:KPPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.070.070.070.070.07-2.03%1,500,106
Apr 27, 20260.070.070.070.070.072.07%4,527,713
Apr 26, 20260.070.070.070.070.071.83%2,925,150
Apr 23, 20260.070.070.070.070.07-0.84%1,277,397
Apr 22, 20260.070.070.070.070.070.14%1,141,870
Apr 21, 20260.070.070.070.070.070.99%2,409,844
Apr 20, 20260.070.070.070.070.07-2.07%2,667,210
Apr 19, 20260.070.080.070.070.075.84%8,265,150
Apr 16, 20260.070.070.070.070.07-0.15%1,734,693
Apr 15, 20260.070.070.070.070.072.24%1,046,351
Apr 14, 20260.060.070.060.070.074.68%5,841,867
Apr 13, 20260.060.060.060.060.060.16%852,309
Apr 12, 20260.060.060.060.060.06-1.39%774,872
Apr 9, 20260.070.070.060.060.06-0.15%1,125,911
Apr 8, 20260.070.070.060.070.072.04%1,690,628
Apr 7, 20260.070.070.060.060.06-2.45%697,274
Apr 6, 20260.060.070.060.070.073.65%3,043,341
Apr 5, 20260.060.060.060.060.06-0.32%223,715
Apr 2, 20260.060.060.060.060.060.48%2,099,332
Apr 1, 20260.060.060.060.060.06-0.32%4,299,556
Mar 31, 20260.060.060.060.060.06-1.41%2,388,943
Mar 30, 20260.070.070.060.060.06-104,423
Mar 29, 20260.060.060.060.060.06-1.23%766,702
Mar 26, 20260.060.070.060.060.060.31%4,863,132
Mar 25, 20260.070.070.060.060.06-2.56%2,893,349
Mar 24, 20260.070.070.070.070.07-9.18%3,326,932
Mar 18, 20260.070.070.070.070.071.39%2,327,530
Mar 17, 20260.070.070.070.070.072.13%1,563,161
Mar 16, 20260.070.070.070.070.072.47%1,309,852
Mar 15, 20260.070.070.070.070.07-2.27%386,241
Mar 12, 20260.070.070.070.070.072.03%1,383,877
Mar 11, 20260.070.070.070.070.075.18%1,847,391
Mar 10, 20260.070.070.070.070.070.15%818,737
Mar 9, 20260.070.070.060.070.070.15%315,722
Mar 8, 20260.070.070.060.070.07-4.25%2,063,474
Mar 5, 20260.070.070.070.070.072.40%401,008
Mar 4, 20260.070.070.070.070.07-2.91%445,320
Mar 3, 20260.070.070.070.070.07-868,219
Mar 2, 20260.070.070.060.070.07-1.86%379,852
Feb 24, 20260.070.070.070.070.07-1,044,109
Feb 23, 20260.070.070.070.070.071.30%587,962
Feb 22, 20260.070.070.070.070.070.14%209,198
Feb 19, 20260.070.070.070.070.07-4.03%1,908,574
Feb 18, 20260.070.070.070.070.070.14%290,318
Feb 17, 20260.070.070.070.070.07-2.97%1,091,440
Feb 16, 20260.070.070.070.070.077.87%4,207,356
Feb 15, 20260.070.070.070.070.07-2.56%2,144,239
Feb 12, 20260.070.070.070.070.07-1.54%1,469,940
Feb 11, 20260.070.070.070.070.07-1.38%3,397,365
Feb 10, 20260.070.070.070.070.07-0.68%4,207,718
Feb 9, 20260.070.070.070.070.07-1,120,674
Feb 8, 20260.070.070.070.070.070.55%2,892,287
Feb 5, 20260.070.070.070.070.07-0.41%758,671
Feb 4, 20260.070.070.070.070.07-1.49%534,749
Feb 3, 20260.070.070.070.070.074.82%2,466,902
Feb 2, 20260.070.070.070.070.07-0.56%148,350
Feb 1, 20260.070.070.070.070.073.80%539,393
Jan 29, 20260.070.070.070.070.07-2.29%965,202
Jan 28, 20260.070.070.070.070.07-1.13%574,723
Jan 27, 20260.070.070.070.070.071.58%230,530
Jan 26, 20260.070.070.070.070.07-3.73%400,431
Jan 25, 20260.070.070.070.070.07-1.90%1,027,493
Jan 22, 20260.070.080.070.070.070.82%2,768,590
Jan 21, 20260.070.070.070.070.074.57%1,583,137
Jan 20, 20260.070.070.070.070.07-788,957
Jan 19, 20260.070.070.070.070.073.09%519,854
Jan 15, 20260.070.070.070.070.07-2.44%1,297,190
Jan 14, 20260.070.070.070.070.070.14%566,322
Jan 13, 20260.070.070.070.070.071.16%1,182,803
Jan 12, 20260.070.070.070.070.07-3.78%1,472,905
Jan 11, 20260.070.070.070.070.07-0.42%713,761
Jan 8, 20260.080.080.070.070.07-3.89%1,714,777
Jan 7, 20260.080.080.070.070.07-1.19%1,199,819
Jan 6, 20260.080.080.070.080.080.27%374,016
Jan 5, 20260.080.080.070.080.08-0.53%484,130
Jan 4, 20260.080.080.070.080.08-0.39%1,593,786
Dec 31, 20250.080.080.080.080.081.60%1,115,205
Dec 30, 20250.080.080.070.070.07-3.36%3,261,347
Dec 29, 20250.080.080.080.080.08-0.77%1,074,935
Dec 28, 20250.080.080.080.080.08-0.89%320,103
Dec 25, 20250.080.080.080.080.081.81%290,017
Dec 24, 20250.080.080.080.080.08-1.02%1,851,861
Dec 23, 20250.080.080.080.080.08-2.37%4,334,877
Dec 22, 20250.080.080.080.080.084.99%8,921,712
Dec 21, 20250.080.080.080.080.08-0.13%648,983
Dec 18, 20250.080.080.070.080.08-0.78%1,502,541
Dec 17, 20250.080.080.080.080.08-0.65%739,180
Dec 16, 20250.080.080.080.080.08-0.77%1,994,014
Dec 15, 20250.080.080.080.080.08-1.89%2,330,899
Dec 14, 20250.080.080.080.080.080.63%2,793,444
Dec 11, 20250.080.080.080.080.08-1.86%5,492,729
Dec 10, 20250.080.080.080.080.08-0.37%20,044,430
Dec 9, 20250.080.080.080.080.084.26%17,231,500
Dec 8, 20250.080.080.080.080.08-3.00%4,401,683
Dec 7, 20250.070.080.070.080.088.41%11,296,160
Dec 4, 20250.070.070.070.070.07-2,386,983
Dec 3, 20250.070.070.070.070.071.10%1,608,659
Dec 2, 20250.080.080.070.070.07-2.67%1,637,771
Dec 1, 20250.080.080.070.070.07-1.45%1,160,324
Nov 30, 20250.080.080.080.080.081.33%1,573,539