Skip to main content
Senergy Holding Company K.S.C.P. (KWSE:SENERGY)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.126
0.00 (0.00%)
At close: Apr 28, 2026

KWSE:SENERGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.130.130.120.130.13-3,889,479
Apr 27, 20260.130.130.120.130.13-8,231,767
Apr 26, 20260.120.130.120.130.139.57%7,853,707
Apr 23, 20260.120.120.110.120.12-921,006
Apr 22, 20260.120.120.110.120.12-5.74%3,323,910
Apr 21, 20260.120.120.120.120.124.27%7,496,038
Apr 20, 20260.120.120.120.120.12-4.10%2,774,623
Apr 19, 20260.120.120.120.120.124.27%6,254,545
Apr 16, 20260.120.120.120.120.120.86%2,273,345
Apr 15, 20260.110.120.110.120.122.65%4,847,536
Apr 14, 20260.110.120.110.110.114.63%5,430,446
Apr 13, 20260.110.110.110.110.11-1.82%1,623,240
Apr 12, 20260.110.110.110.110.112.80%4,905,283
Apr 9, 20260.100.110.100.110.116.79%7,975,831
Apr 8, 20260.100.100.100.100.100.80%1,696,265
Apr 7, 20260.100.100.100.100.100.40%180,212
Apr 6, 20260.100.100.100.100.102.06%524,256
Apr 5, 20260.100.100.100.100.10-0.72%292,473
Apr 2, 20260.100.100.100.100.10-0.51%371,309
Apr 1, 20260.100.100.100.100.100.82%867,408
Mar 31, 20260.100.100.100.100.10-1.52%1,716,056
Mar 30, 20260.100.100.100.100.10-0.30%406,649
Mar 29, 20260.100.100.100.100.10-2.75%256,885
Mar 26, 20260.100.100.100.100.102.00%539,248
Mar 25, 20260.100.100.100.100.100.91%537,611
Mar 24, 20260.100.110.100.100.10-2.84%372,938
Mar 18, 20260.100.100.100.100.10-0.97%72,557
Mar 17, 20260.100.100.100.100.102.90%66,304
Mar 16, 20260.100.100.100.100.10-2.82%155,858
Mar 15, 20260.100.100.100.100.10-122,105
Mar 12, 20260.100.100.100.100.10-386,195
Mar 11, 20260.100.110.100.100.100.98%335,955
Mar 10, 20260.100.110.100.100.102.10%1,017,950
Mar 9, 20260.100.100.100.100.10-190,527
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