Skip to main content
Senergy Holding Company K.S.C.P. (KWSE:SENERGY)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0999
0.00 (0.00%)
At close: Mar 9, 2026

KWSE:SENERGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 20260.100.100.100.100.10-2.06%189,796
Mar 5, 20260.100.110.100.100.103.76%707,288
Mar 4, 20260.100.100.100.100.10-51,721
Mar 3, 20260.100.100.100.100.10-0.91%295,641
Mar 2, 20260.100.100.090.100.10-0.80%1,196,145
Feb 24, 20260.100.100.100.100.10-0.89%619,504
Feb 23, 20260.100.100.100.100.102.13%259,391
Feb 22, 20260.100.100.100.100.10-1.69%142,896
Feb 19, 20260.110.110.100.100.10-6.07%1,592,818
Feb 18, 20260.110.110.100.110.112.88%6,022
Feb 17, 20260.110.110.100.100.10-300,317
Feb 16, 20260.110.110.100.100.10-3.70%967,805
Feb 15, 20260.110.110.100.110.111.89%839,262
Feb 12, 20260.110.110.110.110.11-3.64%757,561
Feb 11, 20260.100.110.100.110.117.84%2,921,936
Feb 10, 20260.110.110.100.100.10-6.42%1,375,919
Feb 9, 20260.110.110.110.110.110.93%379,590
Feb 8, 20260.110.110.110.110.112.86%931,514
Feb 5, 20260.100.110.100.110.11-255,590
Feb 4, 20260.110.110.100.110.11-1.87%319,748
Feb 3, 20260.100.110.100.110.113.88%918,966
Feb 2, 20260.100.100.100.100.100.98%88,598
Feb 1, 20260.100.100.100.100.100.99%317,319
Jan 29, 20260.100.100.100.100.10-0.98%1,058,224
Jan 28, 20260.110.110.100.100.10-2.86%932,502
Jan 27, 20260.110.110.100.110.110.96%1,166,261
Jan 26, 20260.110.110.100.100.10-2.80%1,314,422
Jan 25, 20260.110.110.110.110.11-4.46%1,676,537
Jan 22, 20260.110.120.110.110.11-0.88%1,123,891
Jan 21, 20260.110.110.110.110.112.73%2,164,889
Jan 20, 20260.110.110.110.110.11-0.90%506,412
Jan 19, 20260.110.110.110.110.111.83%1,013,922
Jan 15, 20260.120.120.110.110.11-3.54%1,922,495
Jan 14, 20260.110.120.110.110.114.63%4,007,676
Jan 13, 20260.110.110.110.110.11-1.82%778,820
Jan 12, 20260.110.110.110.110.11-767,482
Jan 11, 20260.110.110.110.110.11-0.90%1,102,477
Jan 8, 20260.110.110.110.110.111.83%1,316,007
Jan 7, 20260.110.120.110.110.11-2,466,907
Jan 6, 20260.110.110.110.110.11-1,369,186
Jan 5, 20260.110.110.110.110.11-2.68%749,457
Jan 4, 20260.110.110.110.110.110.90%1,803,339
Dec 31, 20250.110.110.110.110.113.74%3,002,531
Dec 30, 20250.110.110.110.110.11-5.31%4,084,960
Dec 29, 20250.110.110.110.110.11-226,269
Dec 28, 20250.120.120.110.110.11-1.74%634,993
Dec 25, 20250.110.120.110.120.12-187,607
Dec 24, 20250.120.120.110.120.12-789,153
Dec 23, 20250.120.120.120.120.12-1.71%1,492,296
Dec 22, 20250.120.120.120.120.12-1,219,157
Dec 21, 20250.110.120.110.120.122.63%2,558,872
Dec 18, 20250.120.120.110.110.11-1.72%2,184,589
Dec 17, 20250.120.120.110.120.12-2.52%1,042,378
Dec 16, 20250.120.120.120.120.12-0.83%821,408
Dec 15, 20250.120.120.120.120.12-1.64%1,271,456
Dec 14, 20250.120.120.120.120.12-3,220,517
Dec 11, 20250.120.130.120.120.12-1.61%3,787,329
Dec 10, 20250.120.130.120.120.125.08%14,554,420
Dec 9, 20250.120.120.120.120.120.85%2,679,689
Dec 8, 20250.130.130.120.120.12-5.65%14,468,080
Dec 7, 20250.110.130.110.120.1219.23%23,524,040
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