The Kuwait Company for Process Plant Construction and Contracting K.S.C.P. (KWSE:KCPC)

Kuwait · Delayed Price · Currency is KWD · Price in KWF

0.3460

+0.0040 (1.17%)

At close: Dec 4, 2025

KWSE:KCPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.35	0.35	0.34	0.35	0.35	1.17%	134,698
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	1.18%	58,032
Dec 2, 2025	0.35	0.35	0.34	0.34	0.34	-1.17%	94,497
Dec 1, 2025	0.34	0.34	0.34	0.34	0.34	-1.16%	43,191
Nov 30, 2025	0.34	0.35	0.34	0.35	0.35	-	42,299
Nov 27, 2025	0.35	0.35	0.34	0.35	0.35	1.76%	34,914
Nov 26, 2025	0.33	0.35	0.33	0.34	0.34	-1.73%	17,507
Nov 25, 2025	0.34	0.35	0.34	0.35	0.35	-	4,316
Nov 24, 2025	0.34	0.35	0.34	0.35	0.35	0.87%	13,000
Nov 23, 2025	0.34	0.35	0.34	0.34	0.34	0.29%	42,509
Nov 20, 2025	0.34	0.34	0.34	0.34	0.34	-0.29%	187,174
Nov 19, 2025	0.34	0.34	0.34	0.34	0.34	0.29%	31,932
Nov 18, 2025	0.34	0.34	0.34	0.34	0.34	-2.01%	155,443
Nov 17, 2025	0.34	0.35	0.34	0.35	0.35	1.16%	179,340
Nov 16, 2025	0.34	0.35	0.34	0.35	0.35	-	5,902
Nov 13, 2025	0.36	0.36	0.34	0.35	0.35	-0.29%	139,941
Nov 12, 2025	0.35	0.35	0.34	0.35	0.35	-2.54%	164,925
Nov 11, 2025	0.35	0.36	0.35	0.36	0.36	1.14%	42,802
Nov 10, 2025	0.36	0.36	0.35	0.35	0.35	-0.85%	48,046
Nov 9, 2025	0.35	0.35	0.35	0.35	0.35	-0.28%	15,001
Nov 6, 2025	0.35	0.36	0.35	0.36	0.36	-0.56%	112,821
Nov 5, 2025	0.35	0.36	0.35	0.36	0.36	-	4,002
Nov 4, 2025	0.35	0.36	0.35	0.36	0.36	-1.38%	95,005
Nov 3, 2025	0.36	0.36	0.35	0.36	0.36	-	382,977
Nov 2, 2025	0.36	0.37	0.35	0.36	0.36	1.97%	357,480
Oct 30, 2025	0.36	0.36	0.35	0.36	0.36	-0.28%	54,611
Oct 29, 2025	0.35	0.36	0.35	0.36	0.36	2.30%	229,850
Oct 28, 2025	0.35	0.35	0.34	0.35	0.35	2.65%	153,919
Oct 27, 2025	0.35	0.35	0.34	0.34	0.34	-0.88%	368,043
Oct 26, 2025	0.35	0.36	0.34	0.34	0.34	-	1,086,131
Oct 23, 2025	0.33	0.35	0.33	0.34	0.34	3.01%	2,242,746
Oct 22, 2025	0.33	0.33	0.33	0.33	0.33	-0.60%	30,394
Oct 21, 2025	0.33	0.34	0.33	0.33	0.33	0.91%	65,454
Oct 20, 2025	0.33	0.34	0.33	0.33	0.33	0.30%	301,812
Oct 19, 2025	0.33	0.33	0.33	0.33	0.33	-0.30%	19,452
Oct 16, 2025	0.33	0.33	0.33	0.33	0.33	-0.90%	5,671
Oct 15, 2025	0.33	0.33	0.33	0.33	0.33	-	51,411
Oct 14, 2025	0.33	0.33	0.33	0.33	0.33	-	188,579
Oct 13, 2025	0.33	0.34	0.33	0.33	0.33	0.30%	135,059
Oct 12, 2025	0.33	0.33	0.33	0.33	0.33	-0.60%	100,448
Oct 9, 2025	0.33	0.34	0.33	0.34	0.34	-0.89%	160,310
Oct 8, 2025	0.33	0.34	0.33	0.34	0.34	0.90%	89,560
Oct 7, 2025	0.34	0.34	0.33	0.34	0.34	-	149,134
Oct 6, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	89,069
Oct 5, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	881,321
Oct 2, 2025	0.33	0.34	0.33	0.34	0.34	0.30%	191,443
Oct 1, 2025	0.33	0.33	0.33	0.33	0.33	0.60%	21,570
Sep 30, 2025	0.33	0.33	0.33	0.33	0.33	-0.30%	38,389
Sep 29, 2025	0.33	0.33	0.33	0.33	0.33	0.91%	35,110
Sep 28, 2025	0.34	0.34	0.33	0.33	0.33	-1.20%	43,229