Skip to main content
Specialities Group Holding Company K.P.S.C. (KWSE:SPEC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.161
+0.008 (5.23%)
At close: Mar 5, 2026

KWSE:SPEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.160.160.160.160.165.23%259
Mar 4, 20260.150.160.150.150.15-1.29%576
Mar 3, 20260.160.160.160.160.16-3.13%3,325
Mar 2, 20260.160.160.150.160.16-823
Feb 24, 20260.160.160.160.160.16-3,000
Feb 23, 20260.160.160.160.160.16--
Feb 22, 20260.160.160.160.160.16--
Feb 19, 20260.160.160.160.160.16-0.62%16,145
Feb 18, 20260.160.160.160.160.161.90%52,953
Feb 17, 20260.160.160.160.160.16-1.25%61,732
Feb 16, 20260.160.160.160.160.160.63%19,214
Feb 15, 20260.160.160.160.160.161.92%288,445
Feb 12, 20260.150.160.150.160.160.65%1,130
Feb 11, 20260.150.160.150.160.16-0.64%30,665
Feb 10, 20260.150.160.150.160.16-16,238
Feb 9, 20260.150.160.150.160.16-293
Feb 8, 20260.160.160.160.160.160.65%6,382
Feb 5, 20260.150.160.150.160.16-1.90%955
Feb 4, 20260.150.160.150.160.161.94%36,303
Feb 3, 20260.150.160.150.160.161.97%49,950
Feb 2, 20260.150.150.150.150.152.01%27,307
Feb 1, 20260.150.150.150.150.15-0.67%82,061
Jan 29, 20260.150.150.150.150.15-3.23%66,842
Jan 28, 20260.160.160.160.160.160.65%16,806
Jan 27, 20260.160.160.150.150.15-76,122
Jan 26, 20260.150.160.150.150.15-1.28%19,221
Jan 25, 20260.160.160.160.160.16-1.89%51,059
Jan 22, 20260.160.160.160.160.16-2.45%45,071
Jan 21, 20260.150.160.150.160.163.16%109,688
Jan 20, 20260.160.160.160.160.16-111,111
Jan 19, 20260.160.160.150.160.161.28%26,440
Jan 15, 20260.160.160.150.160.16-0.64%14,358
Jan 14, 20260.160.160.150.160.16-59,467
Jan 13, 20260.150.160.150.160.162.61%43,544
Jan 12, 20260.160.160.150.150.15-4.38%122,656
Jan 11, 20260.160.160.160.160.16-1.84%26,492
Jan 8, 20260.160.160.160.160.161.24%138,188
Jan 7, 20260.160.160.160.160.160.63%25,482
Jan 6, 20260.160.160.160.160.16-2.44%50,763
Jan 5, 20260.160.160.160.160.16-0.61%142,652
Jan 4, 20260.160.170.160.170.171.23%70,537
Dec 31, 20250.160.170.160.160.161.24%28,585
Dec 30, 20250.160.160.160.160.16-1.83%405,282
Dec 29, 20250.160.160.160.160.16-1.80%59,847
Dec 28, 20250.170.170.170.170.170.60%208,199
Dec 25, 20250.170.170.160.170.170.61%25,087
Dec 24, 20250.160.170.160.170.17-1.20%32,180
Dec 23, 20250.170.170.160.170.171.83%148,977
Dec 22, 20250.160.160.160.160.16-1.20%4,679
Dec 21, 20250.160.170.160.170.172.47%80,100
Dec 18, 20250.160.160.160.160.16-1.22%85,757
Dec 17, 20250.160.170.160.160.16-1.80%211,550
Dec 16, 20250.170.170.160.170.17-6,486
Dec 15, 20250.170.170.160.170.170.60%135,668
Dec 14, 20250.170.170.170.170.17-0.60%41,148
Dec 11, 20250.170.170.170.170.171.21%373,924
Dec 10, 20250.170.170.170.170.170.61%650,658
Dec 9, 20250.170.170.160.160.16-1.20%141,851
Dec 8, 20250.170.170.160.170.170.61%210,020
Dec 7, 20250.160.170.160.170.171.85%548,652
Dec 4, 20250.160.160.160.160.161.25%694,198
Dec 3, 20250.160.160.160.160.16-1.23%265,907
Dec 2, 20250.170.170.160.160.16-2.41%861,639
Dec 1, 20250.170.170.170.170.17-2.35%191,327
Nov 30, 20250.170.170.170.170.171.19%160,000
Nov 27, 20250.170.170.170.170.17-1.75%81,553
Nov 26, 20250.170.170.170.170.171.79%29,101
Nov 25, 20250.170.170.170.170.17-233,267
Nov 24, 20250.170.170.170.170.17-1.18%131,686
Nov 23, 20250.170.170.170.170.17-0.58%337,866
Nov 20, 20250.170.170.170.170.170.59%233,270
Nov 19, 20250.170.170.170.170.17-70,101
Nov 18, 20250.170.170.170.170.17-3.41%299,562
Nov 17, 20250.180.180.170.180.18-1.12%460,226
Nov 16, 20250.180.180.180.180.18-1.66%108,648
Nov 13, 20250.180.190.180.180.18-0.55%706,704
Nov 12, 20250.180.190.180.180.181.68%3,320,060
Nov 11, 20250.180.180.180.180.181.13%647,214
Nov 10, 20250.180.180.180.180.181.14%696,564
Nov 9, 20250.170.180.170.180.18-224,653
Nov 6, 20250.170.180.170.180.181.16%632,025
Nov 5, 20250.180.180.170.170.17-1.14%1,518,519
Nov 4, 20250.170.180.170.180.180.57%1,872,542
Nov 3, 20250.180.180.170.170.17-2.25%1,210,462
Nov 2, 20250.180.180.180.180.180.56%1,845,909
Oct 30, 20250.180.180.180.180.181.14%1,882,953
Oct 29, 20250.170.180.170.180.183.55%7,215,132
Oct 28, 20250.170.170.170.170.170.60%1,049,727
Oct 27, 20250.170.170.170.170.170.60%5,883,210
Oct 26, 20250.160.170.160.170.172.45%4,737,329
Oct 23, 20250.160.170.160.160.161.88%4,437,471
Oct 22, 20250.160.160.160.160.16-366,200
Oct 21, 20250.160.160.160.160.16-625,310
Oct 20, 20250.160.160.160.160.16-1.23%731,325
Oct 19, 20250.160.160.160.160.161.89%1,525,766
Oct 16, 20250.160.160.160.160.16-1.24%880,180
Oct 15, 20250.160.160.160.160.16-1.83%673,557
Oct 14, 20250.170.170.160.160.16-673,349
Oct 13, 20250.160.160.160.160.163.14%2,693,018
Oct 12, 20250.160.160.160.160.16-1.85%863,982