Skip to main content
Senergy Holding Company K.S.C.P. (KWSE:SENERGY)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.1020
+0.0020 (2.00%)
At close: Sep 25, 2025

KWSE:SENERGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20250.100.110.100.100.102.00%17,974,410
Sep 24, 20250.100.100.090.100.104.71%42,109,700
Sep 23, 20250.090.100.090.100.103.92%11,824,720
Sep 22, 20250.090.090.090.090.094.43%8,728,791
Sep 21, 20250.090.090.090.090.09-0.45%1,012,495
Sep 18, 20250.090.090.090.090.09-0.56%2,198,527
Sep 17, 20250.090.090.090.090.092.30%4,671,431
Sep 16, 20250.090.090.090.090.091.64%735,151
Sep 15, 20250.090.090.090.090.09-0.58%2,108,397
Sep 14, 20250.090.090.090.090.09-0.12%2,189,251
Sep 11, 20250.090.090.090.090.091.18%3,643,192
Sep 10, 20250.080.090.080.090.090.12%2,182,674
Sep 9, 20250.080.090.080.090.090.83%2,371,007
Sep 8, 20250.080.080.080.080.08-0.12%331,115
Sep 7, 20250.080.080.080.080.080.36%242,814
Sep 3, 20250.090.090.080.080.08-1.06%1,264,403
Sep 2, 20250.090.090.080.090.090.47%1,246,196
Sep 1, 20250.090.090.080.080.08-1.97%983,567
Aug 31, 20250.090.090.090.090.09-0.80%1,047,294
Aug 28, 20250.090.090.090.090.09-1.58%720,681
Aug 27, 20250.090.090.090.090.09-0.56%761,525
Aug 26, 20250.090.090.090.090.09-0.56%1,625,803
Aug 25, 20250.090.090.090.090.09-0.67%3,185,652
Aug 24, 20250.090.090.090.090.09-3.43%3,295,011
Aug 21, 20250.090.090.090.090.092.31%5,984,957
Aug 20, 20250.100.100.090.090.09-4.21%9,228,745
Aug 19, 20250.090.100.090.100.108.93%19,571,060
Aug 18, 20250.090.090.080.090.095.18%8,435,150
Aug 17, 20250.080.080.080.080.080.97%3,325,320
Aug 14, 20250.080.080.080.080.080.24%1,097,922
Aug 13, 20250.080.080.080.080.08-0.61%1,540,531
Aug 12, 20250.080.080.080.080.082.23%2,954,339
Aug 11, 20250.080.080.080.080.08-3.35%5,670,730
Aug 10, 20250.090.090.080.080.08-1.76%1,432,205
Aug 7, 20250.090.090.080.090.09-741,138
Aug 6, 20250.080.090.080.090.090.35%447,306
Aug 5, 20250.090.090.080.080.08-1.51%953,919
Aug 4, 20250.090.090.080.090.09-1.15%2,498,521
Aug 3, 20250.090.090.090.090.092.35%5,776,228
Jul 31, 20250.080.090.080.090.090.47%2,251,279
Jul 30, 20250.080.090.080.080.081.32%2,453,063
Jul 29, 20250.080.080.080.080.080.60%1,014,775
Jul 28, 20250.090.090.080.080.08-3.49%1,813,767
Jul 27, 20250.090.090.080.090.090.35%1,230,492
Jul 24, 20250.090.090.080.090.091.42%1,839,655
Jul 23, 20250.090.090.080.080.08-2.20%3,931,696
Jul 22, 20250.090.090.080.090.091.65%31,746,950
Jul 21, 20250.100.100.080.090.09-12.37%23,114,810
Jul 20, 20250.080.100.080.100.1027.80%28,576,680
Jul 17, 20250.070.080.070.080.083.83%22,179,570