Skip to main content
Kuwait Portland Cement Co. K.P.S.C. (KWSE:PCEM)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.690
-0.001 (-0.14%)
At close: Dec 4, 2025

KWSE:PCEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.690.690.680.690.69-0.14%51,453
Dec 3, 20250.690.690.690.690.690.88%7,080
Dec 2, 20250.690.690.690.690.69-0.15%32,832
Dec 1, 20250.690.690.690.690.690.15%47,662
Nov 30, 20250.700.700.690.690.69-1.44%41,847
Nov 27, 20250.700.700.670.700.70-19,826
Nov 26, 20250.690.700.680.700.701.61%59,836
Nov 25, 20250.700.700.680.680.68-0.15%38,955
Nov 24, 20250.690.700.680.690.69-0.72%47,041
Nov 23, 20250.700.700.690.690.69-0.72%7,601
Nov 20, 20250.700.700.700.700.701.46%617
Nov 19, 20250.700.700.690.690.69-1.30%35,566
Nov 18, 20250.690.700.690.690.69-0.14%23,937
Nov 17, 20250.700.700.700.700.70-14,230
Nov 16, 20250.700.700.690.700.70-1.14%89,737
Nov 13, 20250.710.710.700.700.70-0.14%23,019
Nov 12, 20250.710.710.700.700.700.43%90,851
Nov 11, 20250.700.710.700.700.700.14%18,199
Nov 10, 20250.710.710.690.700.70-0.99%95,543
Nov 9, 20250.710.710.700.710.71-0.28%9,804
Nov 6, 20250.710.710.700.710.710.42%12,798
Nov 5, 20250.710.710.700.710.71-94,457
Nov 4, 20250.700.710.700.710.71-0.84%109,737
Nov 3, 20250.710.710.710.710.710.56%9,867
Nov 2, 20250.710.710.710.710.71-0.56%22,447
Oct 30, 20250.710.710.710.710.710.28%34,495
Oct 29, 20250.710.710.700.710.71-0.14%61,153
Oct 28, 20250.710.710.700.710.710.28%65,445
Oct 27, 20250.710.720.710.710.71-0.14%75,379
Oct 26, 20250.710.710.710.710.710.14%90,346
Oct 23, 20250.710.710.710.710.71-0.14%8,806
Oct 22, 20250.710.710.710.710.71-140,654
Oct 21, 20250.710.710.710.710.710.14%21,976
Oct 20, 20250.710.710.710.710.71-39,226
Oct 19, 20250.710.710.710.710.71-0.70%38,355
Oct 16, 20250.710.710.710.710.710.85%11,718
Oct 15, 20250.710.720.710.710.710.14%236,012
Oct 14, 20250.710.710.700.710.71-0.56%274,348
Oct 13, 20250.710.710.700.710.710.71%249,091
Oct 12, 20250.710.710.700.710.71-1.26%400,332
Oct 9, 20250.720.730.710.720.72-0.14%421,293
Oct 8, 20250.720.730.710.720.720.99%528,132
Oct 7, 20250.720.720.710.710.71-355,165
Oct 6, 20250.710.720.710.710.71-0.14%332,946
Oct 5, 20250.730.730.710.710.71-1.25%277,542
Oct 2, 20250.750.750.720.720.720.28%73,283
Oct 1, 20250.720.730.720.720.72-0.28%33,675
Sep 30, 20250.730.730.720.720.72-1.51%318,475
Sep 29, 20250.740.750.730.730.73-1.08%625,560
Sep 28, 20250.740.740.740.740.74-1.20%108,598
Sep 25, 20250.750.750.750.750.75-1.32%18,950
Sep 24, 20250.760.760.750.760.760.13%63,058
Sep 23, 20250.760.760.750.760.761.20%8,747
Sep 22, 20250.760.760.750.750.75-0.13%5,454
Sep 21, 20250.760.760.750.750.75-1.58%10,993
Sep 18, 20250.750.770.750.760.762.01%122,476
Sep 17, 20250.740.750.740.750.750.40%11,150
Sep 16, 20250.740.740.740.740.740.54%22,487
Sep 15, 20250.740.740.740.740.740.96%28,638
Sep 14, 20250.740.740.730.730.73-0.27%39,577
Sep 11, 20250.730.740.730.730.730.27%14,744
Sep 10, 20250.740.740.730.730.73-1.08%14,551
Sep 9, 20250.740.740.740.740.740.27%9,997
Sep 8, 20250.740.740.740.740.740.82%26,357
Sep 7, 20250.730.740.730.730.73-0.27%47,423
Sep 3, 20250.730.730.730.730.73-5,638
Sep 2, 20250.730.740.730.730.73-0.54%5,453
Sep 1, 20250.740.740.730.740.74-0.27%3,185
Aug 31, 20250.730.740.730.740.74-28,700
Aug 28, 20250.740.740.730.740.740.14%15,019
Aug 27, 20250.740.740.740.740.74-0.14%15,977
Aug 26, 20250.730.740.730.740.741.23%4,268
Aug 25, 20250.730.740.730.730.73-0.68%30,120
Aug 24, 20250.730.740.730.740.740.27%9,076
Aug 21, 20250.740.740.730.730.730.14%5,075
Aug 20, 20250.730.730.730.730.730.27%547
Aug 19, 20250.730.740.730.730.73-1.35%25,007
Aug 18, 20250.740.740.740.740.740.14%14,800
Aug 17, 20250.740.740.730.740.741.23%75,346
Aug 14, 20250.730.730.730.730.73-8,555
Aug 13, 20250.730.730.730.730.73-0.41%68,931
Aug 12, 20250.740.740.730.730.73-22,163
Aug 11, 20250.730.740.730.730.730.41%17,251
Aug 10, 20250.730.730.730.730.73-0.54%65,007
Aug 7, 20250.740.740.730.730.730.14%18,750
Aug 6, 20250.730.730.730.730.73-0.27%27,170
Aug 5, 20250.730.740.730.740.740.27%44,760
Aug 4, 20250.730.730.730.730.73-26,954
Aug 3, 20250.740.740.730.730.73-0.81%148,649
Jul 31, 20250.740.740.740.740.740.41%3,251
Jul 30, 20250.740.740.740.740.74-0.41%10,965
Jul 29, 20250.740.740.740.740.74-27,984
Jul 28, 20250.740.740.740.740.740.14%244
Jul 27, 20250.740.740.740.740.740.27%101,899
Jul 24, 20250.730.740.730.740.740.41%13,115
Jul 23, 20250.740.740.730.730.73-0.14%36,982
Jul 22, 20250.730.740.730.730.73-0.27%9,458
Jul 21, 20250.730.740.730.740.740.27%4,645
Jul 20, 20250.730.740.730.730.730.55%31,854
Jul 17, 20250.740.740.730.730.73-0.27%46,647