United Projects Company For Aviation Services K.S.C.P. (KWSE:UPAC)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.250
0.00 (0.00%)
At close: Dec 4, 2025
KWSE:UPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,567 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 81,580 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.61% | 27,759 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -2.35% | 542 |
| Nov 30, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 0.39% | 3,107 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.39% | 6,165 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -1.16% | 20,260 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.20% | 2 |
| Nov 23, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.34% | 521 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 2.40% | 23 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 989 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | -3.13% | 77,424 |
| Nov 17, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -0.78% | 15,008 |
| Nov 16, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 0.78% | 16,952 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 34,487 |
| Nov 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 32,870 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.76% | 7,389 |
| Nov 10, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -1.13% | 16,797 |
| Nov 9, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -1.12% | 40,906 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 5, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.75% | 18,374 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 0.75% | 7,265 |
| Nov 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -2.21% | 26,617 |
| Nov 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.37% | 26,513 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 1.87% | 16,098 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 2.69% | 24,070 |
| Oct 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.99% | 16,215 |
| Oct 27, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.83% | 73,297 |
| Oct 26, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 100,877 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.36% | 48,344 |
| Oct 22, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.79% | 65,459 |
| Oct 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.76% | 41,697 |
| Oct 20, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 2.75% | 18,230 |
| Oct 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.49% | 80,718 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.74% | 17,548 |
| Oct 15, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.51% | 59,916 |
| Oct 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.12% | 42,218 |
| Oct 13, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.52% | 84,302 |
| Oct 12, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -0.75% | 14,733 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.38% | 33,929 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.11% | 14,374 |
| Oct 7, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.02% | 60,637 |
| Oct 6, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 0.76% | 387,743 |
| Oct 5, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.13% | 100,040 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 55,490 |
| Oct 1, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 4.72% | 164,620 |
| Sep 30, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -3.79% | 1,516,671 |
| Sep 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 59,445 |
| Sep 28, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -2.58% | 72,707 |
| Sep 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.04% | 186,145 |
| Sep 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.66% | 224,182 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.44% | 324,077 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 64,880 |
| Sep 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.36% | 179,844 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -7.72% | 827,392 |
| Sep 17, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.87% | 817,678 |
| Sep 16, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 450,265 |
| Sep 15, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | -0.65% | 1,418,588 |
| Sep 14, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.37% | 845,725 |
| Sep 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 41,492 |
| Sep 10, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.02% | 246,667 |
| Sep 9, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 12,058 |
| Sep 8, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | 36,595 |
| Sep 7, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 45,501 |
| Sep 3, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.37% | 117,751 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 0.69% | 165,951 |
| Sep 1, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.03% | 107,718 |
| Aug 31, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.34% | 46,835 |
| Aug 28, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 0.68% | 84,693 |
| Aug 27, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.03% | 180,197 |
| Aug 26, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.95% | 312,124 |
| Aug 25, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -0.33% | 601,515 |
| Aug 24, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 2.01% | 1,516,347 |
| Aug 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.10% | 137,178 |
| Aug 20, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -1.69% | 1,494,068 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.34% | 130,149 |
| Aug 18, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 4.55% | 305,846 |
| Aug 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.35% | 298,202 |
| Aug 14, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.28% | 2,178,616 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.33% | 1,983,903 |
| Aug 12, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | 0.33% | 2,301,968 |
| Aug 11, 2025 | 0.28 | 0.30 | 0.26 | 0.30 | 0.30 | 6.79% | 2,234,670 |
| Aug 10, 2025 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | 1.08% | 1,415,239 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 4.14% | 473,978 |
| Aug 6, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 5.56% | 1,102,082 |
| Aug 5, 2025 | 0.30 | 0.33 | 0.25 | 0.25 | 0.25 | -9.03% | 6,159,612 |
| Aug 4, 2025 | 0.25 | 0.31 | 0.25 | 0.28 | 0.28 | 11.69% | 2,716,283 |
| Aug 3, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.06% | 20,907 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 6.58% | 9,144 |
| Jul 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.39% | 41,304 |
| Jul 29, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -6.72% | 532,765 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -8.33% | 187,424 |
| Jul 27, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 1.85% | 251,107 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.25 | 0.27 | 0.27 | -7.51% | 512,641 |
| Jul 23, 2025 | 0.30 | 0.31 | 0.25 | 0.29 | 0.29 | 0.34% | 1,817,209 |
| Jul 22, 2025 | 0.31 | 0.35 | 0.28 | 0.29 | 0.29 | -5.81% | 6,109,205 |
| Jul 21, 2025 | 0.16 | 0.32 | 0.16 | 0.31 | 0.31 | 115.28% | 4,787,578 |
| Jul 20, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 5.88% | 356,876 |
| Jul 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.16% | 16,014 |