Specialities Group Holding Company K.P.S.C. (SPEC.KW)
Kuwait - Kuwait Delayed Price. Currency in KWF
Add to watchlist
At close: 12:44PM AST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2024 | 99.10 | 100.90 | 96.90 | 96.90 | 96.90 | 732,092 |
| Jun 27, 2024 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | 767,695 |
| Jun 26, 2024 | 102.00 | 102.00 | 100.10 | 101.00 | 101.00 | 145,628 |
| Jun 25, 2024 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 40,207 |
| Jun 24, 2024 | 102.00 | 102.00 | 100.70 | 101.00 | 101.00 | 139,163 |
| Jun 23, 2024 | 102.00 | 102.00 | 100.80 | 100.90 | 100.90 | 818,069 |
| Jun 20, 2024 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 413,776 |
| Jun 19, 2024 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 770,708 |
| Jun 13, 2024 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 534,110 |
| Jun 12, 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 168,232 |
| Jun 11, 2024 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 690,514 |
| Jun 10, 2024 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | 3,524,322 |
| Jun 09, 2024 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | 2,265,948 |
| Jun 06, 2024 | 103.00 | 106.00 | 103.00 | 103.00 | 103.00 | 1,523,326 |
| Jun 05, 2024 | 102.00 | 105.00 | 101.00 | 104.00 | 104.00 | 1,180,608 |
| Jun 04, 2024 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 487,859 |
| Jun 03, 2024 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 627,771 |
| Jun 02, 2024 | 100.70 | 102.00 | 100.10 | 101.00 | 101.00 | 389,911 |
| May 30, 2024 | 100.10 | 102.00 | 100.10 | 100.70 | 100.70 | 396,215 |
| May 29, 2024 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | 517,741 |
| May 28, 2024 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 35,462 |
| May 27, 2024 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 129,435 |
| May 26, 2024 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 219,160 |
| May 23, 2024 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 429,719 |
| May 22, 2024 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | 1,572,033 |
| May 22, 2024 | 0.005 Dividend | |||||
| May 22, 2024 | 105:100 Stock Split | |||||
| May 21, 2024 | 110.48 | 110.48 | 107.62 | 110.48 | 110.47 | 2,608,596 |
| May 20, 2024 | 109.52 | 110.48 | 109.52 | 109.52 | 109.52 | 970,543 |
| May 19, 2024 | 105.22 | 106.12 | 104.30 | 104.30 | 104.30 | 115 |
| May 16, 2024 | 111.43 | 111.43 | 109.52 | 110.48 | 110.47 | 1,405,371 |
| May 15, 2024 | 111.43 | 111.43 | 110.48 | 111.43 | 111.42 | 702,038 |
| May 14, 2024 | 111.43 | 112.38 | 110.48 | 112.38 | 112.37 | 633,657 |
| May 13, 2024 | 112.38 | 113.33 | 110.48 | 112.38 | 112.37 | 973,022 |
| May 12, 2024 | 111.43 | 111.43 | 110.48 | 111.43 | 111.42 | 413,829 |
| May 09, 2024 | 110.48 | 112.38 | 110.48 | 110.48 | 110.47 | 2,068,812 |
| May 08, 2024 | 111.43 | 112.38 | 110.48 | 110.48 | 110.47 | 1,956,020 |
| May 07, 2024 | 110.48 | 111.43 | 110.48 | 111.43 | 111.42 | 515,412 |
| May 06, 2024 | 110.48 | 110.48 | 109.52 | 110.48 | 110.47 | 673,969 |
| May 05, 2024 | 109.52 | 110.48 | 108.57 | 110.48 | 110.47 | 470,052 |
| May 02, 2024 | 108.57 | 110.48 | 108.57 | 108.57 | 108.57 | 1,075,775 |
| May 01, 2024 | 106.67 | 109.52 | 106.67 | 109.52 | 109.52 | 363,406 |
| Apr 30, 2024 | 107.62 | 108.57 | 107.62 | 107.62 | 107.61 | 483,275 |
| Apr 29, 2024 | 107.62 | 108.57 | 106.67 | 107.62 | 107.61 | 549,395 |
| Apr 28, 2024 | 106.67 | 108.57 | 106.67 | 108.57 | 108.57 | 178,605 |
| Apr 25, 2024 | 108.57 | 109.52 | 107.62 | 108.57 | 108.57 | 152,727 |
| Apr 24, 2024 | 108.57 | 109.52 | 106.67 | 107.62 | 107.61 | 280,642 |
| Apr 23, 2024 | 108.57 | 108.57 | 106.67 | 108.57 | 108.57 | 178,320 |
| Apr 22, 2024 | 108.57 | 108.57 | 106.67 | 108.57 | 108.57 | 76,020 |
| Apr 21, 2024 | 107.62 | 108.57 | 104.76 | 108.57 | 108.57 | 354,701 |
| Apr 18, 2024 | 103.81 | 106.67 | 103.81 | 105.71 | 105.71 | 1,222,761 |
| Apr 17, 2024 | 104.76 | 104.76 | 101.90 | 103.81 | 103.80 | 168,264 |
| Apr 16, 2024 | 104.76 | 105.71 | 102.86 | 102.86 | 102.85 | 970,482 |
| Apr 15, 2024 | 108.57 | 108.57 | 105.71 | 107.62 | 107.61 | 167,695 |
| Apr 14, 2024 | 103.81 | 105.71 | 103.81 | 104.76 | 104.76 | 607,468 |
| Apr 08, 2024 | 106.67 | 107.62 | 105.71 | 106.67 | 106.66 | 149,473 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | 108.57 | 108.57 | 108.57 | 108.57 | 108.57 | 10,883 |
| Apr 02, 2024 | 110.48 | 110.48 | 106.67 | 107.62 | 107.61 | 1,090,740 |
| Apr 01, 2024 | 109.52 | 110.48 | 109.52 | 110.48 | 110.47 | 183,596 |
| Mar 31, 2024 | 109.52 | 110.48 | 108.57 | 110.48 | 110.47 | 676,714 |
| Mar 28, 2024 | 110.48 | 110.48 | 109.52 | 110.48 | 110.47 | 409,281 |
| Mar 27, 2024 | 111.43 | 111.43 | 111.43 | 111.43 | 111.42 | - |
| Mar 26, 2024 | 110.48 | 111.43 | 110.48 | 111.43 | 111.42 | 589,004 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 24, 2024 | 111.43 | 112.38 | 111.43 | 111.43 | 111.42 | 348,819 |
| Mar 21, 2024 | 112.38 | 112.38 | 110.48 | 111.43 | 111.42 | 362,456 |
| Mar 20, 2024 | 110.48 | 112.38 | 110.48 | 111.43 | 111.42 | 206,725 |
| Mar 19, 2024 | 111.43 | 112.38 | 110.48 | 110.48 | 110.47 | 475,449 |
| Mar 18, 2024 | 111.43 | 112.38 | 111.43 | 112.38 | 112.37 | 139,282 |
| Mar 17, 2024 | 111.43 | 112.38 | 111.43 | 112.38 | 112.37 | 42,577 |
| Mar 14, 2024 | 111.43 | 112.38 | 111.43 | 111.43 | 111.42 | 443,113 |
| Mar 13, 2024 | 111.43 | 111.43 | 110.48 | 111.43 | 111.42 | 487,132 |
| Mar 12, 2024 | 111.43 | 111.43 | 111.43 | 111.43 | 111.42 | 256,546 |
| Mar 11, 2024 | 111.43 | 111.43 | 110.48 | 111.43 | 111.42 | 73,228 |
| Mar 10, 2024 | 110.48 | 112.38 | 110.48 | 112.38 | 112.37 | 851,907 |
| Mar 07, 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 110.47 | 402,224 |
| Mar 06, 2024 | 110.48 | 110.48 | 109.52 | 110.48 | 110.47 | 525,001 |
| Mar 05, 2024 | 110.48 | 111.43 | 110.48 | 110.48 | 110.47 | 1,219,030 |
| Mar 04, 2024 | 111.43 | 111.43 | 110.48 | 111.43 | 111.42 | 855,044 |
| Mar 03, 2024 | 110.48 | 112.38 | 110.48 | 110.48 | 110.47 | 916,560 |
| Feb 29, 2024 | 109.52 | 110.48 | 108.57 | 110.48 | 110.47 | 1,220,794 |
| Feb 28, 2024 | 108.57 | 109.52 | 107.62 | 109.52 | 109.52 | 296,168 |
| Feb 27, 2024 | 108.57 | 109.52 | 107.62 | 109.52 | 109.52 | 1,122,731 |
| Feb 22, 2024 | 108.57 | 108.57 | 107.62 | 108.57 | 108.57 | 343,400 |
| Feb 21, 2024 | 109.52 | 109.52 | 107.62 | 108.57 | 108.57 | 2,487,081 |
| Feb 20, 2024 | 110.48 | 111.43 | 108.57 | 108.57 | 108.57 | 4,496,827 |
| Feb 19, 2024 | 110.48 | 111.43 | 109.52 | 110.48 | 110.47 | 1,010,839 |
| Feb 18, 2024 | 113.33 | 114.29 | 111.43 | 111.43 | 111.42 | 2,291,365 |
| Feb 15, 2024 | 110.48 | 113.33 | 110.48 | 112.38 | 112.37 | 1,615,846 |
| Feb 14, 2024 | 109.52 | 111.43 | 108.57 | 110.48 | 110.47 | 1,567,028 |
| Feb 13, 2024 | 108.57 | 110.48 | 108.57 | 110.48 | 110.47 | 3,679,176 |
| Feb 12, 2024 | 107.62 | 108.57 | 105.71 | 107.62 | 107.61 | 2,769,041 |
| Feb 11, 2024 | 107.62 | 108.57 | 105.71 | 105.71 | 105.71 | 785,511 |
| Feb 07, 2024 | 105.71 | 107.62 | 103.81 | 106.67 | 106.66 | 1,838,073 |
| Feb 06, 2024 | 103.81 | 106.67 | 103.81 | 106.67 | 106.66 | 1,430,828 |
| Feb 05, 2024 | 103.81 | 104.76 | 102.86 | 103.81 | 103.80 | 337,158 |
| Feb 04, 2024 | 105.71 | 105.71 | 103.81 | 105.71 | 105.71 | 76,020 |
| Feb 01, 2024 | 103.81 | 105.71 | 102.86 | 103.81 | 103.80 | 1,076,258 |
| Jan 31, 2024 | 105.71 | 105.71 | 104.76 | 104.76 | 104.76 | 397,005 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.