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
0.631
-0.002 (-0.32%)
At close: Apr 28, 2026

KWSE:PCEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.630.640.630.630.63-0.32%66,341
Apr 27, 20260.640.640.630.630.63-0.78%70,072
Apr 26, 20260.630.640.630.640.641.27%50,221
Apr 23, 20260.630.640.630.630.63-0.63%45,953
Apr 22, 20260.640.640.630.630.630.48%16,910
Apr 21, 20260.640.640.630.630.63-0.94%67,611
Apr 20, 20260.640.640.620.640.64-45,351
Apr 19, 20260.630.640.630.640.640.79%71,853
Apr 16, 20260.630.640.610.630.63-0.16%328,737
Apr 15, 20260.630.630.620.630.630.80%31,222
Apr 14, 20260.620.630.620.630.631.45%30,621
Apr 13, 20260.610.620.610.620.621.98%76,401
Apr 12, 20260.610.610.610.610.61-0.49%94,244
Apr 9, 20260.610.610.610.610.610.16%52,573
Apr 8, 20260.620.620.610.610.610.33%60,714
Apr 7, 20260.620.630.610.610.61-0.49%1,141,682
Apr 6, 20260.610.620.610.610.610.49%36,201
Apr 5, 20260.610.610.610.610.610.33%11,303
Apr 2, 20260.600.610.600.610.61-0.49%7,260
Apr 1, 20260.600.610.600.610.611.33%24,357
Mar 31, 20260.600.600.600.600.60-1.48%14,251
Mar 30, 20260.610.610.610.610.61-250
Mar 29, 20260.610.610.600.610.610.16%4,505
Mar 26, 20260.610.620.600.610.610.50%224,974
Mar 25, 20260.610.610.610.610.61-2.42%121,190
Mar 24, 20260.620.620.610.620.62-0.16%2,779
Mar 18, 20260.620.620.620.620.62-13,270
Mar 17, 20260.620.620.610.620.62-33,739
Mar 16, 20260.620.620.610.620.620.81%30,061
Mar 15, 20260.620.620.610.620.62-0.65%90,850
Mar 12, 20260.610.620.610.620.622.14%80,003
Mar 11, 20260.630.630.600.610.61-3.19%1,207,991
Mar 10, 20260.620.630.620.630.630.32%29,009
Mar 9, 20260.620.630.620.630.63-1.57%6,800
Mar 8, 20260.640.640.640.640.64--
Mar 5, 20260.630.640.630.640.641.28%40,923
Mar 4, 20260.640.640.630.630.63-11,066
Mar 3, 20260.630.640.630.630.630.48%80,517
Mar 2, 20260.620.630.620.620.620.16%15,382
Feb 24, 20260.630.630.620.620.62-0.95%19,283
Feb 23, 20260.630.630.630.630.63-0.47%3,081
Feb 22, 20260.630.630.630.630.63-12,135
Feb 19, 20260.630.630.630.630.63-66,843
Feb 18, 20260.630.630.620.630.630.16%8,916
Feb 17, 20260.630.630.630.630.63-32,756
Feb 16, 20260.630.630.630.630.630.32%16,958
Feb 15, 20260.630.640.630.630.63-0.94%13,470
Feb 12, 20260.630.640.630.640.640.47%4,463
Feb 11, 20260.630.630.630.630.63-0.47%571
Feb 10, 20260.630.640.630.640.640.16%16,011
Feb 9, 20260.640.640.630.630.63-0.16%3,578
Feb 8, 20260.630.640.630.640.640.47%35,094
Feb 5, 20260.640.640.630.630.63-0.47%1,920
Feb 4, 20260.630.640.630.640.64-2,050
Feb 3, 20260.640.640.640.640.640.63%17,101
Feb 2, 20260.640.640.630.630.63-0.79%1,027
Feb 1, 20260.640.640.630.640.640.63%2,637
Jan 29, 20260.640.640.630.630.63-1.56%21,660
Jan 28, 20260.640.640.640.640.64-3,162
Jan 27, 20260.630.640.630.640.641.26%50,940
Jan 26, 20260.630.630.630.630.630.48%6,442
Jan 25, 20260.640.640.630.630.63-0.79%13,972
Jan 22, 20260.640.640.630.640.640.16%27,940
Jan 21, 20260.630.640.630.640.640.63%163,878
Jan 20, 20260.630.640.630.630.63-1.41%11,249
Jan 19, 20260.630.640.630.640.641.11%11,335
Jan 15, 20260.640.640.630.630.630.16%58,956
Jan 14, 20260.630.640.630.630.63-1.25%5,950
Jan 13, 20260.640.640.640.640.64-0.16%2,705
Jan 12, 20260.640.640.630.640.64-25,451
Jan 11, 20260.640.640.640.640.64-0.31%12,355
Jan 8, 20260.640.640.640.640.64-10,023
Jan 7, 20260.640.640.640.640.64-0.16%14,615
Jan 6, 20260.640.640.640.640.640.63%4,949
Jan 5, 20260.640.650.640.640.640.79%17,284
Jan 4, 20260.650.650.640.640.64-0.47%14,844
Dec 31, 20250.640.640.640.640.64-0.16%138,642
Dec 30, 20250.640.640.630.640.64-0.16%89,342
Dec 29, 20250.640.640.640.640.64-0.62%116,077
Dec 28, 20250.650.650.640.640.64-0.31%28,175
Dec 25, 20250.640.650.640.650.65-0.62%47,702
Dec 24, 20250.660.660.640.650.650.93%130,238
Dec 23, 20250.660.660.640.640.64-2.42%275,658
Dec 22, 20250.660.670.650.660.660.30%9,583
Dec 21, 20250.660.660.650.660.661.23%16,955
Dec 18, 20250.690.690.650.650.65-5.11%625,169
Dec 17, 20250.700.700.690.690.69-6,742
Dec 16, 20250.690.690.690.690.69-0.58%24,248
Dec 15, 20250.700.700.680.690.690.58%37,050
Dec 14, 20250.690.690.690.690.69-0.72%19,125
Dec 11, 20250.700.700.690.690.69-3,037
Dec 10, 20250.690.690.680.690.69-852
Dec 9, 20250.690.700.690.690.69-0.43%16,945
Dec 8, 20250.690.690.680.690.690.43%18,165
Dec 7, 20250.690.690.680.690.69-18,222
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