Combined Group Contracting Company - K.S.C. (Public) (KWSE:CGC)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 1.059
+0.083 (8.50%)
At close: Dec 4, 2025
KWSE:CGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.98 | 1.07 | 0.98 | 1.06 | 1.06 | 8.50% | 1,060,156 |
| Dec 3, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.81% | 854,693 |
| Dec 2, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 659,636 |
| Dec 1, 2025 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | -0.30% | 1,721,729 |
| Nov 30, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.10% | 1,285,217 |
| Nov 27, 2025 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | -0.10% | 586,381 |
| Nov 26, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 0.20% | 571,232 |
| Nov 25, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.30% | 744,016 |
| Nov 24, 2025 | 0.94 | 1.00 | 0.91 | 0.99 | 0.99 | 4.44% | 708,379 |
| Nov 23, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -3.08% | 1,441,486 |
| Nov 20, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.52% | 1,127,308 |
| Nov 19, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | - | 710,566 |
| Nov 18, 2025 | 0.98 | 1.00 | 0.94 | 0.99 | 0.99 | 0.41% | 135,488 |
| Nov 17, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.40% | 980,664 |
| Nov 16, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | 0.50% | 975,617 |
| Nov 13, 2025 | 0.97 | 1.01 | 0.95 | 1.00 | 1.00 | 2.68% | 2,156,497 |
| Nov 12, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 0.94% | 1,004,837 |
| Nov 11, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 1,171,691 |
| Nov 10, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -0.51% | 1,328,684 |
| Nov 9, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -2.38% | 971,587 |
| Nov 6, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -2.13% | 924,320 |
| Nov 5, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.19% | 1,084,907 |
| Nov 4, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -2.09% | 911,553 |
| Nov 3, 2025 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | 0.76% | 1,592,631 |
| Nov 2, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.76% | 1,351,931 |
| Oct 30, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.94% | 734,047 |
| Oct 29, 2025 | 1.01 | 1.07 | 1.00 | 1.07 | 1.07 | 5.97% | 1,122,409 |
| Oct 28, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 2.55% | 913,132 |
| Oct 27, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.51% | 952,836 |
| Oct 26, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.30% | 762,001 |
| Oct 23, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 2.89% | 1,223,135 |
| Oct 22, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.62% | 1,052,056 |
| Oct 21, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.10% | 1,009,801 |
| Oct 20, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | -0.31% | 661,394 |
| Oct 19, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 173,334 |
| Oct 16, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.21% | 1,608,565 |
| Oct 15, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.21% | 1,119,197 |
| Oct 14, 2025 | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | - | 1,315,455 |
| Oct 13, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.22% | 898,716 |
| Oct 12, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 0.74% | 614,460 |
| Oct 9, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 543,736 |
| Oct 8, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.53% | 460,586 |
| Oct 7, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.52% | 796,327 |
| Oct 6, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 6.23% | 1,106,663 |
| Oct 5, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -0.22% | 796,698 |
| Oct 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.33% | 164,902 |
| Oct 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.44% | 1,170,021 |
| Sep 30, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.45% | 143,698 |
| Sep 29, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 576,172 |
| Sep 28, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 2.05% | 133,392 |