United Projects Company For Aviation Services K.S.C.P. (KWSE:UPAC)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.2500
0.00 (0.00%)
At close: Dec 4, 2025
KWSE:UPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,567 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 81,580 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.61% | 27,759 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -2.35% | 542 |
| Nov 30, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 0.39% | 3,107 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.39% | 6,165 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -1.16% | 20,260 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.20% | 2 |
| Nov 23, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.34% | 521 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 2.40% | 23 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 989 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | -3.13% | 77,424 |
| Nov 17, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -0.78% | 15,008 |
| Nov 16, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 0.78% | 16,952 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 34,487 |
| Nov 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 32,870 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.76% | 7,389 |
| Nov 10, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -1.13% | 16,797 |
| Nov 9, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -1.12% | 40,906 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 5, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.75% | 18,374 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 0.75% | 7,265 |
| Nov 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -2.21% | 26,617 |
| Nov 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.37% | 26,513 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 1.87% | 16,098 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 2.69% | 24,070 |
| Oct 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.99% | 16,215 |
| Oct 27, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.83% | 73,297 |
| Oct 26, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 100,877 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.36% | 48,344 |
| Oct 22, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.79% | 65,459 |
| Oct 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.76% | 41,697 |
| Oct 20, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 2.75% | 18,230 |
| Oct 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.49% | 80,718 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.74% | 17,548 |
| Oct 15, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.51% | 59,916 |
| Oct 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.12% | 42,218 |
| Oct 13, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.52% | 84,302 |
| Oct 12, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -0.75% | 14,733 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.38% | 33,929 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.11% | 14,374 |
| Oct 7, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.02% | 60,637 |
| Oct 6, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 0.76% | 387,743 |
| Oct 5, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.13% | 100,040 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 55,490 |
| Oct 1, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 4.72% | 164,620 |
| Sep 30, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -3.79% | 1,516,671 |
| Sep 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 59,445 |
| Sep 28, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -2.58% | 72,707 |