Skip to main content
Senergy Holding Company K.S.C.P. (KWSE:SENERGY)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.104
+0.002 (1.96%)
At close: Dec 4, 2025

KWSE:SENERGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.100.100.100.100.101.96%1,198,200
Dec 3, 20250.100.100.100.100.102.51%1,184,710
Dec 2, 20250.100.100.090.100.10-4.33%1,997,042
Dec 1, 20250.110.110.100.100.10-0.95%1,348,736
Nov 30, 20250.100.110.100.110.11-1,444,276
Nov 27, 20250.110.110.100.110.11-1.87%1,015,385
Nov 26, 20250.100.110.100.110.112.88%805,501
Nov 25, 20250.110.110.100.100.10-3.70%1,509,887
Nov 24, 20250.110.110.110.110.110.93%352,308
Nov 23, 20250.110.110.110.110.11-0.93%595,144
Nov 20, 20250.110.110.110.110.11-0.92%2,130,832
Nov 19, 20250.110.110.110.110.111.87%1,617,236
Nov 18, 20250.110.110.100.110.11-1.83%4,222,921
Nov 17, 20250.110.110.110.110.111.87%4,947,182
Nov 16, 20250.110.110.110.110.11-5.31%5,419,528
Nov 13, 20250.120.120.110.110.11-7.38%8,133,656
Nov 12, 20250.130.130.120.120.12-3.17%8,254,461
Nov 11, 20250.120.130.120.130.131.61%3,957,065
Nov 10, 20250.120.130.120.120.12-1,044,951
Nov 9, 20250.120.130.120.120.120.81%2,589,411
Nov 6, 20250.120.130.120.120.12-0.81%1,247,446
Nov 5, 20250.130.130.120.120.12-3.13%917,580
Nov 4, 20250.130.130.120.130.133.23%2,338,526
Nov 3, 20250.130.130.120.120.12-4.62%5,263,796
Nov 2, 20250.130.130.130.130.13-0.76%2,881,070
Oct 30, 20250.140.140.130.130.13-2.24%3,212,978
Oct 29, 20250.140.140.130.130.131.52%6,882,230
Oct 28, 20250.130.140.130.130.131.54%7,359,358
Oct 27, 20250.130.140.130.130.13-0.76%9,998,294
Oct 26, 20250.140.140.130.130.13-7.09%18,121,770
Oct 23, 20250.140.140.130.140.146.02%22,900,960
Oct 22, 20250.120.130.120.130.1310.83%31,888,370
Oct 21, 20250.120.120.120.120.121.69%14,082,310
Oct 20, 20250.110.120.110.120.128.26%24,578,940
Oct 19, 20250.110.110.110.110.110.93%7,011,991
Oct 16, 20250.110.110.110.110.11-3.57%11,457,180
Oct 15, 20250.120.120.110.110.11-5.08%9,499,224
Oct 14, 20250.110.120.110.120.123.51%19,894,160
Oct 13, 20250.120.120.110.110.11-4,219,066
Oct 12, 20250.110.120.110.110.11-0.87%8,722,749
Oct 9, 20250.110.120.110.120.122.68%24,246,450
Oct 8, 20250.110.110.110.110.114.67%10,590,470
Oct 7, 20250.110.110.110.110.11-1.83%10,272,130
Oct 6, 20250.110.110.110.110.112.83%20,103,460
Oct 5, 20250.110.110.100.110.110.95%6,283,028
Oct 2, 20250.110.110.100.110.11-1.87%6,179,126
Oct 1, 20250.110.110.110.110.11-20,799,720
Sep 30, 20250.100.110.100.110.114.90%10,151,350
Sep 29, 20250.110.110.100.100.10-3.77%8,175,143
Sep 28, 20250.100.110.100.110.113.92%19,906,470
Sep 25, 20250.100.110.100.100.102.00%17,974,410
Sep 24, 20250.100.100.090.100.104.71%42,109,700
Sep 23, 20250.090.100.090.100.103.92%11,824,720
Sep 22, 20250.090.090.090.090.094.43%8,728,791
Sep 21, 20250.090.090.090.090.09-0.45%1,012,495
Sep 18, 20250.090.090.090.090.09-0.56%2,198,527
Sep 17, 20250.090.090.090.090.092.30%4,671,431
Sep 16, 20250.090.090.090.090.091.64%735,151
Sep 15, 20250.090.090.090.090.09-0.58%2,108,397
Sep 14, 20250.090.090.090.090.09-0.12%2,189,251
Sep 11, 20250.090.090.090.090.091.18%3,643,192
Sep 10, 20250.080.090.080.090.090.12%2,182,674
Sep 9, 20250.080.090.080.090.090.83%2,371,007
Sep 8, 20250.080.080.080.080.08-0.12%331,115
Sep 7, 20250.080.080.080.080.080.36%242,814
Sep 3, 20250.090.090.080.080.08-1.06%1,264,403
Sep 2, 20250.090.090.080.090.090.47%1,246,196
Sep 1, 20250.090.090.080.080.08-1.97%983,567
Aug 31, 20250.090.090.090.090.09-0.80%1,047,294
Aug 28, 20250.090.090.090.090.09-1.58%720,681
Aug 27, 20250.090.090.090.090.09-0.56%761,525
Aug 26, 20250.090.090.090.090.09-0.56%1,625,803
Aug 25, 20250.090.090.090.090.09-0.67%3,185,652
Aug 24, 20250.090.090.090.090.09-3.43%3,295,011
Aug 21, 20250.090.090.090.090.092.31%5,984,957
Aug 20, 20250.100.100.090.090.09-4.21%9,228,745
Aug 19, 20250.090.100.090.100.108.93%19,571,060
Aug 18, 20250.090.090.080.090.095.18%8,435,150
Aug 17, 20250.080.080.080.080.080.97%3,325,320
Aug 14, 20250.080.080.080.080.080.24%1,097,922
Aug 13, 20250.080.080.080.080.08-0.61%1,540,531
Aug 12, 20250.080.080.080.080.082.23%2,954,339
Aug 11, 20250.080.080.080.080.08-3.35%5,670,730
Aug 10, 20250.090.090.080.080.08-1.76%1,432,205
Aug 7, 20250.090.090.080.090.09-741,138
Aug 6, 20250.080.090.080.090.090.35%447,306
Aug 5, 20250.090.090.080.080.08-1.51%953,919
Aug 4, 20250.090.090.080.090.09-1.15%2,498,521
Aug 3, 20250.090.090.090.090.092.35%5,776,228
Jul 31, 20250.080.090.080.090.090.47%2,251,279
Jul 30, 20250.080.090.080.080.081.32%2,453,063
Jul 29, 20250.080.080.080.080.080.60%1,014,775
Jul 28, 20250.090.090.080.080.08-3.49%1,813,767
Jul 27, 20250.090.090.080.090.090.35%1,230,492
Jul 24, 20250.090.090.080.090.091.42%1,839,655
Jul 23, 20250.090.090.080.080.08-2.20%3,931,696
Jul 22, 20250.090.090.080.090.091.65%31,746,950
Jul 21, 20250.100.100.080.090.09-12.37%23,114,810
Jul 20, 20250.080.100.080.100.1027.80%28,576,680
Jul 17, 20250.070.080.070.080.083.83%22,179,570