Skip to main content
Heavy Engineering Industries and Shipbuilding Company K.S.C.P. (KWSE:SHIP)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.794
+0.001 (0.13%)
At close: Mar 5, 2026

KWSE:SHIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.790.800.790.790.790.13%1,047,692
Mar 4, 20260.790.790.790.790.790.89%1,051,027
Mar 3, 20260.790.790.780.790.791.95%126,411
Mar 2, 20260.780.780.750.770.77-2.77%97,687
Feb 24, 20260.800.800.780.790.790.51%427,439
Feb 23, 20260.800.810.790.790.79-1.25%384,852
Feb 22, 20260.800.800.790.800.80-0.13%244,299
Feb 19, 20260.800.800.790.800.80-24,948
Feb 18, 20260.800.810.790.800.80-630,904
Feb 17, 20260.810.810.790.800.80-235,290
Feb 16, 20260.810.810.790.800.80-0.62%724,622
Feb 15, 20260.820.820.790.810.81-0.12%470,969
Feb 12, 20260.790.810.790.810.810.75%9,426
Feb 11, 20260.810.810.800.800.80-0.74%37,074
Feb 10, 20260.820.820.810.810.81-1.71%41,678
Feb 9, 20260.820.820.800.820.82-0.12%545,599
Feb 8, 20260.820.830.820.820.82-0.36%167,786
Feb 5, 20260.820.830.800.820.82-1.55%557,705
Feb 4, 20260.780.840.780.840.845.02%913,888
Feb 3, 20260.770.800.770.800.802.18%26,665
Feb 2, 20260.790.790.770.780.78-1.14%311,975
Feb 1, 20260.790.790.780.790.790.25%308,842
Jan 29, 20260.790.800.780.790.79-1.63%165,765
Jan 28, 20260.800.800.790.800.80-18,707
Jan 27, 20260.800.800.790.800.80-0.25%184,595
Jan 26, 20260.800.810.800.800.800.12%335,067
Jan 25, 20260.810.810.800.800.80-1.48%121,214
Jan 22, 20260.830.830.810.810.81-1.45%576,853
Jan 21, 20260.820.830.810.830.831.73%330,724
Jan 20, 20260.820.820.810.810.81-1.93%476,275
Jan 19, 20260.810.830.810.830.831.10%275,974
Jan 15, 20260.820.820.800.820.82-1.33%349,650
Jan 14, 20260.840.840.810.830.83-682,720
Jan 13, 20260.830.840.830.830.83-0.36%335,530
Jan 12, 20260.840.850.830.830.83-0.60%251,931
Jan 11, 20260.850.850.830.840.84-0.59%618,947
Jan 8, 20260.850.850.840.840.84-0.59%1,058,683
Jan 7, 20260.860.860.840.850.85-1.40%859,805
Jan 6, 20260.860.860.850.860.86-0.23%478,679
Jan 5, 20260.860.860.850.860.860.47%427,237
Jan 4, 20260.860.860.860.860.86-0.23%682,105
Dec 31, 20250.870.870.850.860.861.18%179,436
Dec 30, 20250.840.850.840.850.850.71%380,181
Dec 29, 20250.850.860.840.840.84-0.47%336,033
Dec 28, 20250.840.850.840.850.850.59%299,451
Dec 25, 20250.860.870.840.840.840.36%644,023
Dec 24, 20250.850.850.840.840.84-0.12%115,042
Dec 23, 20250.850.860.840.840.84-0.94%176,327
Dec 22, 20250.860.860.840.850.85-267,925
Dec 21, 20250.860.870.850.850.85-0.35%108,870
Dec 18, 20250.860.860.840.850.85-1.05%905,264
Dec 17, 20250.860.860.850.860.860.82%168,231
Dec 16, 20250.880.880.850.850.85-2.07%674,214
Dec 15, 20250.870.870.860.870.87-0.46%325,999
Dec 14, 20250.860.880.860.880.881.04%338,417
Dec 11, 20250.870.880.870.870.87-0.69%347,654
Dec 10, 20250.880.880.860.870.870.58%523,378
Dec 9, 20250.880.880.860.870.87-0.34%562,556
Dec 8, 20250.860.870.860.870.87-0.57%451,212
Dec 7, 20250.870.880.870.880.880.57%872,190
Dec 4, 20250.880.910.860.870.87-0.57%724,712
Dec 3, 20250.880.890.860.880.88-0.23%800,480
Dec 2, 20250.890.910.860.880.88-0.79%294,631
Dec 1, 20250.910.910.880.880.88-2.96%642,246
Nov 30, 20250.910.910.900.910.910.11%295,124
Nov 27, 20250.900.910.870.910.911.11%1,122,470
Nov 26, 20250.900.910.900.900.90-662,131
Nov 25, 20250.900.920.900.900.90-1.75%749,034
Nov 24, 20250.920.920.900.920.92-1.40%799,726
Nov 23, 20250.920.930.920.930.930.43%1,043,000
Nov 20, 20250.920.930.900.930.93-864,527
Nov 19, 20250.930.930.910.930.930.22%236,906
Nov 18, 20250.930.930.910.920.92-0.75%96,383
Nov 17, 20250.930.950.900.930.93-1.06%885,324
Nov 16, 20250.940.950.940.940.94-740,551
Nov 13, 20250.960.960.940.940.94-0.95%754,600
Nov 12, 20250.960.960.950.950.95-0.52%590,977
Nov 11, 20250.950.950.940.950.950.53%1,032,886
Nov 10, 20250.950.950.930.950.95-0.11%860,599
Nov 9, 20250.950.950.940.950.95-785,000
Nov 6, 20250.950.960.950.950.950.96%1,001,388
Nov 5, 20250.960.960.930.940.94-2.18%867,498
Nov 4, 20250.950.970.940.960.960.84%1,259,520
Nov 3, 20250.940.960.940.950.951.06%1,374,502
Nov 2, 20250.950.950.930.940.94-0.42%718,445
Oct 30, 20250.940.950.940.950.95-0.11%1,156,756
Oct 29, 20250.910.960.910.950.952.26%1,338,326
Oct 28, 20250.930.930.910.930.930.54%829,153
Oct 27, 20250.910.930.910.920.920.44%942,732
Oct 26, 20250.920.920.910.920.92-0.11%667,836
Oct 23, 20250.920.920.900.920.920.55%1,348,220
Oct 22, 20250.900.920.900.920.921.55%1,679,576
Oct 21, 20250.860.910.850.900.906.63%1,712,295
Oct 20, 20250.830.850.820.850.852.55%1,265,110
Oct 19, 20250.830.830.820.820.82-827,147
Oct 16, 20250.830.830.820.820.821.10%842,748
Oct 15, 20250.820.830.810.820.82-1.09%956,784
Oct 14, 20250.820.830.820.820.820.12%696,781
Oct 13, 20250.830.830.820.820.82-0.24%782,445
Oct 12, 20250.830.830.820.830.83-1.43%708,523