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
0.176
+0.001 (0.57%)
At close: Apr 28, 2026

KWSE:SPEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.180.180.170.180.18-3,268,349
Apr 26, 20260.170.180.170.180.185.42%2,491,147
Apr 23, 20260.160.170.160.170.172.47%279,563
Apr 22, 20260.160.170.160.160.16-1.22%286,161
Apr 21, 20260.160.170.160.160.160.61%406,878
Apr 20, 20260.170.170.160.160.16-1.21%290,972
Apr 19, 20260.160.170.160.170.171.85%165,389
Apr 16, 20260.160.160.160.160.160.62%194,095
Apr 15, 20260.160.160.160.160.16-0.62%654,407
Apr 14, 20260.160.160.160.160.16-0.61%43,798
Apr 13, 20260.160.160.160.160.161.88%97,683
Apr 12, 20260.160.160.160.160.16-0.62%107,373
Apr 9, 20260.160.160.160.160.16-558,733
Apr 8, 20260.160.170.160.160.163.21%170,979
Apr 7, 20260.160.160.160.160.16-0.64%5,894
Apr 6, 20260.150.160.150.160.161.95%23,672
Apr 5, 20260.150.160.150.150.15-3.14%80,647
Apr 2, 20260.160.160.150.160.161.27%67,469
Apr 1, 20260.160.160.150.160.162.61%234,120
Mar 31, 20260.160.160.150.150.15-1.92%1,356
Mar 30, 20260.160.160.150.160.16-2.50%81,962
Mar 29, 20260.160.160.160.160.16-0.62%122,481
Mar 26, 20260.160.160.160.160.16-3,151
Mar 25, 20260.160.160.160.160.16-101,915
Mar 24, 20260.160.160.160.160.16-0.62%36,724
Mar 18, 20260.160.160.160.160.161.25%8,182
Mar 17, 20260.160.160.160.160.16-1.23%500
Mar 16, 20260.160.160.160.160.160.62%130
Mar 15, 20260.160.160.150.160.160.63%64
Mar 12, 20260.160.160.160.160.16-2,395
Mar 11, 20260.160.160.160.160.16--
Mar 10, 20260.160.160.160.160.16-1,481
Mar 9, 20260.150.160.150.160.16-0.62%12,345
Mar 8, 20260.160.160.160.160.16--
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