National Petroleum Services Company K.S.C.P. (KWSE:NAPESCO)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 1.559
+0.009 (0.58%)
At close: Dec 4, 2025
KWSE:NAPESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.58% | 10 |
| Dec 3, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | -1.84% | 544 |
| Dec 2, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.87% | 6,509 |
| Dec 1, 2025 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | 1.31% | 16,049 |
| Nov 30, 2025 | 1.50 | 1.55 | 1.42 | 1.53 | 1.53 | 2.68% | 30,548 |
| Nov 27, 2025 | 1.48 | 1.55 | 1.47 | 1.49 | 1.49 | -3.87% | 4,005 |
| Nov 26, 2025 | 1.55 | 1.55 | 1.43 | 1.55 | 1.55 | 3.47% | 11,675 |
| Nov 25, 2025 | 1.48 | 1.54 | 1.48 | 1.50 | 1.50 | 0.13% | 2,041 |
| Nov 24, 2025 | 1.58 | 1.58 | 1.48 | 1.50 | 1.50 | -0.20% | 740 |
| Nov 23, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | -0.07% | 2 |
| Nov 20, 2025 | 1.58 | 1.58 | 1.48 | 1.50 | 1.50 | - | 1,019 |
| Nov 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 41,939 |
| Nov 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.13% | 25,172 |
| Nov 17, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.51% | 20,723 |
| Nov 16, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 1.96% | 12,125 |
| Nov 13, 2025 | 1.46 | 1.53 | 1.45 | 1.53 | 1.53 | - | 11,001 |
| Nov 12, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 11, 2025 | 1.52 | 1.53 | 1.45 | 1.53 | 1.53 | 0.66% | 4,746 |
| Nov 10, 2025 | 1.58 | 1.58 | 1.45 | 1.52 | 1.52 | -4.70% | 14,134 |
| Nov 9, 2025 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | -0.31% | 2,046 |
| Nov 6, 2025 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -3.85% | 1,849 |
| Nov 5, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 4, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 3, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 2, 2025 | 1.67 | 1.67 | 1.52 | 1.66 | 1.66 | 4.20% | 7,559 |
| Oct 30, 2025 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -4.31% | 1,098 |
| Oct 29, 2025 | 1.67 | 1.67 | 1.58 | 1.67 | 1.67 | 0.24% | 7,311 |
| Oct 28, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | 54,051 |
| Oct 27, 2025 | 1.58 | 1.66 | 1.58 | 1.66 | 1.66 | -0.30% | 2,102 |
| Oct 26, 2025 | 1.67 | 1.67 | 1.59 | 1.66 | 1.66 | -0.54% | 1,962 |
| Oct 23, 2025 | 1.36 | 1.67 | 1.35 | 1.67 | 1.67 | 20.94% | 58,055 |
| Oct 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1,806 |
| Oct 21, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | 28 |
| Oct 20, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.22% | 93,828 |
| Oct 19, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.62% | 5,322 |
| Oct 16, 2025 | 1.30 | 1.35 | 1.28 | 1.30 | 1.30 | -3.70% | 75,162 |
| Oct 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 14, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 1,731 |
| Oct 13, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 191 |
| Oct 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 9, 2025 | 1.35 | 1.35 | 1.28 | 1.35 | 1.35 | -2.17% | 627 |
| Oct 8, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 370 |
| Oct 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 100 |
| Oct 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 5, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.29% | 1,236 |
| Oct 2, 2025 | 1.32 | 1.39 | 1.28 | 1.39 | 1.39 | 5.61% | 50,460 |
| Oct 1, 2025 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | -4.83% | 30,340 |
| Sep 30, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.76% | 71 |
| Sep 28, 2025 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -4.75% | 289 |
| Sep 25, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | -0.36% | 147 |
| Sep 24, 2025 | 1.37 | 1.40 | 1.32 | 1.40 | 1.40 | 1.82% | 1,173 |
| Sep 23, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 21, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.56% | 1,010 |
| Sep 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.15% | 2,000 |
| Sep 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 14, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 0.15% | 213 |
| Sep 11, 2025 | 1.32 | 1.40 | 1.32 | 1.35 | 1.35 | 2.67% | 24,686 |
| Sep 10, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | - | 9,490 |
| Sep 9, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 8, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 675 |
| Sep 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.84% | 7,101 |
| Sep 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 2, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 2.92% | 20,393 |
| Sep 1, 2025 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -3.56% | 34,741 |
| Aug 31, 2025 | 1.31 | 1.35 | 1.28 | 1.35 | 1.35 | -1.03% | 39,005 |
| Aug 28, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 4.61% | 2,947 |
| Aug 27, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.61% | 3,935 |
| Aug 26, 2025 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -3.89% | 1,356 |
| Aug 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.07% | 50 |
| Aug 24, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | -0.37% | 80 |
| Aug 21, 2025 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | - | 2 |
| Aug 20, 2025 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 0.66% | 1,319 |
| Aug 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 18, 2025 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | 4.53% | 697 |
| Aug 17, 2025 | 1.30 | 1.37 | 1.30 | 1.30 | 1.30 | -4.34% | 343 |
| Aug 14, 2025 | 1.39 | 1.40 | 1.30 | 1.36 | 1.36 | -2.51% | 67,693 |
| Aug 13, 2025 | 1.32 | 1.40 | 1.29 | 1.40 | 1.40 | 0.14% | 2,601 |
| Aug 12, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.21% | 5 |
| Aug 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 8.89% | 50 |
| Aug 7, 2025 | 1.33 | 1.35 | 1.28 | 1.28 | 1.28 | -7.77% | 7,323 |
| Aug 6, 2025 | 1.40 | 1.40 | 1.33 | 1.39 | 1.39 | -0.50% | 1,210 |
| Aug 5, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 2.42% | 5,750 |
| Aug 4, 2025 | 1.33 | 1.37 | 1.20 | 1.36 | 1.36 | -0.80% | 351 |
| Aug 3, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 3.46% | 35,460 |
| Jul 31, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 7,060 |
| Jul 30, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.87% | 4,483 |
| Jul 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 5.12% | 179 |
| Jul 28, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -4.94% | 7,327 |
| Jul 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.07% | 550 |
| Jul 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 17, 2025 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 0.50% | 3,136 |