Skip to main content
logo
Kuwait Portland Cement Co. K.P.S.C. (KWSE:PCEM)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.6380
-0.0010 (-0.16%)
At close: Dec 31, 2025

KWSE:PCEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20250.640.640.640.640.64-0.16%138,642
Dec 30, 20250.640.640.630.640.64-0.16%89,342
Dec 29, 20250.640.640.640.640.64-0.62%116,077
Dec 28, 20250.650.650.640.640.64-0.31%28,175
Dec 25, 20250.640.650.640.650.65-0.62%47,702
Dec 24, 20250.660.660.640.650.650.93%130,238
Dec 23, 20250.660.660.640.640.64-2.42%275,658
Dec 22, 20250.660.670.650.660.660.30%9,583
Dec 21, 20250.660.660.650.660.661.23%16,955
Dec 18, 20250.690.690.650.650.65-5.11%625,169
Dec 17, 20250.700.700.690.690.69-6,742
Dec 16, 20250.690.690.690.690.69-0.58%24,248
Dec 15, 20250.700.700.680.690.690.58%37,050
Dec 14, 20250.690.690.690.690.69-0.72%19,125
Dec 11, 20250.700.700.690.690.69-3,037
Dec 10, 20250.690.690.680.690.69-852
Dec 9, 20250.690.700.690.690.69-0.43%16,945
Dec 8, 20250.690.690.680.690.690.43%18,165
Dec 7, 20250.690.690.680.690.69-18,222
Dec 4, 20250.690.690.680.690.69-0.14%51,453
Dec 3, 20250.690.690.690.690.690.88%7,080
Dec 2, 20250.690.690.690.690.69-0.15%32,832
Dec 1, 20250.690.690.690.690.690.15%47,662
Nov 30, 20250.700.700.690.690.69-1.44%41,847
Nov 27, 20250.700.700.670.700.70-19,826
Nov 26, 20250.690.700.680.700.701.61%59,836
Nov 25, 20250.700.700.680.680.68-0.15%38,955
Nov 24, 20250.690.700.680.690.69-0.72%47,041
Nov 23, 20250.700.700.690.690.69-0.72%7,601
Nov 20, 20250.700.700.700.700.701.46%617
Nov 19, 20250.700.700.690.690.69-1.30%35,566
Nov 18, 20250.690.700.690.690.69-0.14%23,937
Nov 17, 20250.700.700.700.700.70-14,230
Nov 16, 20250.700.700.690.700.70-1.14%89,737
Nov 13, 20250.710.710.700.700.70-0.14%23,019
Nov 12, 20250.710.710.700.700.700.43%90,851
Nov 11, 20250.700.710.700.700.700.14%18,199
Nov 10, 20250.710.710.690.700.70-0.99%95,543
Nov 9, 20250.710.710.700.710.71-0.28%9,804
Nov 6, 20250.710.710.700.710.710.42%12,798
Nov 5, 20250.710.710.700.710.71-94,457
Nov 4, 20250.700.710.700.710.71-0.84%109,737
Nov 3, 20250.710.710.710.710.710.56%9,867
Nov 2, 20250.710.710.710.710.71-0.56%22,447
Oct 30, 20250.710.710.710.710.710.28%34,495
Oct 29, 20250.710.710.700.710.71-0.14%61,153
Oct 28, 20250.710.710.700.710.710.28%65,445
Oct 27, 20250.710.720.710.710.71-0.14%75,379
Oct 26, 20250.710.710.710.710.710.14%90,346
Oct 23, 20250.710.710.710.710.71-0.14%8,806