Shuaiba Industrial Company K.P.S.C. (KWSE:PAPER)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.2610
+0.0030 (1.16%)
At close: Dec 4, 2025
KWSE:PAPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.16% | 7,021 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,829 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 17,773 |
| Dec 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.15% | 17,901 |
| Nov 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.95% | 2,250 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.77% | 25,514 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.78% | 61,006 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | 58,427 |
| Nov 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.76% | 10,674 |
| Nov 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.60% | 454,352 |
| Nov 20, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.46% | 63,473 |
| Nov 19, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -2.62% | 43,775 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | 4.30% | 104,429 |
| Nov 17, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 55,771 |
| Nov 16, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.83% | 96,079 |
| Nov 13, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 88,441 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 60,037 |
| Nov 11, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 2.24% | 104,021 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.55% | 164,944 |
| Nov 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 59,706 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 163,557 |
| Nov 5, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -4.44% | 154,493 |
| Nov 4, 2025 | 0.29 | 0.32 | 0.28 | 0.29 | 0.29 | 0.34% | 676,809 |
| Nov 3, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -7.01% | 790,000 |
| Nov 2, 2025 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | 8.28% | 3,145,900 |
| Oct 30, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 9.43% | 1,270,956 |
| Oct 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -2.21% | 108,108 |
| Oct 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.50% | 92,050 |
| Oct 27, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -4.30% | 331,202 |
| Oct 26, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 1.09% | 217,884 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -4.50% | 510,284 |
| Oct 22, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 2.12% | 1,507,734 |
| Oct 21, 2025 | 0.26 | 0.30 | 0.25 | 0.28 | 0.28 | 8.85% | 3,724,379 |
| Oct 20, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 255,370 |
| Oct 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.26% | 111,822 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.75% | 142,929 |
| Oct 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 13,113 |
| Oct 14, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.47% | 208,937 |
| Oct 13, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.03% | 270,684 |
| Oct 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.75% | 71,582 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.38% | 110,407 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 203,504 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.38% | 147,631 |
| Oct 6, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -2.58% | 160,505 |
| Oct 5, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.90% | 597,037 |
| Oct 2, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -5.69% | 1,656,637 |
| Oct 1, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 0.67% | 52,254 |
| Sep 30, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -2.94% | 77,154 |
| Sep 29, 2025 | 0.31 | 0.32 | 0.28 | 0.31 | 0.31 | -4.08% | 306,530 |
| Sep 28, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | -1.85% | 117,871 |