National Petroleum Services Company K.S.C.P. (KWSE:NAPESCO)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 1.559
+0.009 (0.58%)
At close: Dec 4, 2025
KWSE:NAPESCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.58% | 10 |
| Dec 3, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | -1.84% | 544 |
| Dec 2, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.87% | 6,509 |
| Dec 1, 2025 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | 1.31% | 16,049 |
| Nov 30, 2025 | 1.50 | 1.55 | 1.42 | 1.53 | 1.53 | 2.68% | 30,548 |
| Nov 27, 2025 | 1.48 | 1.55 | 1.47 | 1.49 | 1.49 | -3.87% | 4,005 |
| Nov 26, 2025 | 1.55 | 1.55 | 1.43 | 1.55 | 1.55 | 3.47% | 11,675 |
| Nov 25, 2025 | 1.48 | 1.54 | 1.48 | 1.50 | 1.50 | 0.13% | 2,041 |
| Nov 24, 2025 | 1.58 | 1.58 | 1.48 | 1.50 | 1.50 | -0.20% | 740 |
| Nov 23, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | -0.07% | 2 |
| Nov 20, 2025 | 1.58 | 1.58 | 1.48 | 1.50 | 1.50 | - | 1,019 |
| Nov 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 41,939 |
| Nov 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.13% | 25,172 |
| Nov 17, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.51% | 20,723 |
| Nov 16, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 1.96% | 12,125 |
| Nov 13, 2025 | 1.46 | 1.53 | 1.45 | 1.53 | 1.53 | - | 11,001 |
| Nov 12, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 11, 2025 | 1.52 | 1.53 | 1.45 | 1.53 | 1.53 | 0.66% | 4,746 |
| Nov 10, 2025 | 1.58 | 1.58 | 1.45 | 1.52 | 1.52 | -4.70% | 14,134 |
| Nov 9, 2025 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | -0.31% | 2,046 |
| Nov 6, 2025 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -3.85% | 1,849 |
| Nov 5, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 4, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 3, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 2, 2025 | 1.67 | 1.67 | 1.52 | 1.66 | 1.66 | 4.20% | 7,559 |
| Oct 30, 2025 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -4.31% | 1,098 |
| Oct 29, 2025 | 1.67 | 1.67 | 1.58 | 1.67 | 1.67 | 0.24% | 7,311 |
| Oct 28, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | 54,051 |
| Oct 27, 2025 | 1.58 | 1.66 | 1.58 | 1.66 | 1.66 | -0.30% | 2,102 |
| Oct 26, 2025 | 1.67 | 1.67 | 1.59 | 1.66 | 1.66 | -0.54% | 1,962 |
| Oct 23, 2025 | 1.36 | 1.67 | 1.35 | 1.67 | 1.67 | 20.94% | 58,055 |
| Oct 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1,806 |
| Oct 21, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | 28 |
| Oct 20, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.22% | 93,828 |
| Oct 19, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.62% | 5,322 |
| Oct 16, 2025 | 1.30 | 1.35 | 1.28 | 1.30 | 1.30 | -3.70% | 75,162 |
| Oct 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 14, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 1,731 |
| Oct 13, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 191 |
| Oct 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 9, 2025 | 1.35 | 1.35 | 1.28 | 1.35 | 1.35 | -2.17% | 627 |
| Oct 8, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 370 |
| Oct 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 100 |
| Oct 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 5, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.29% | 1,236 |
| Oct 2, 2025 | 1.32 | 1.39 | 1.28 | 1.39 | 1.39 | 5.61% | 50,460 |
| Oct 1, 2025 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | -4.83% | 30,340 |
| Sep 30, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.76% | 71 |
| Sep 28, 2025 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -4.75% | 289 |