Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,703.34 -947.85 (-1.54%) CMC Crypto 200
1,265.11 -18.71 (-1.46%)
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:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | 767,695 |
| 26 Jun 2024 | 102.00 | 102.00 | 100.10 | 101.00 | 101.00 | 145,628 |
| 25 Jun 2024 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 40,207 |
| 24 Jun 2024 | 102.00 | 102.00 | 100.70 | 101.00 | 101.00 | 139,163 |
| 23 Jun 2024 | 102.00 | 102.00 | 100.80 | 100.90 | 100.90 | 818,069 |
| 20 Jun 2024 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 413,776 |
| 19 Jun 2024 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 770,708 |
| 13 Jun 2024 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 534,110 |
| 12 Jun 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 168,232 |
| 11 Jun 2024 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 690,514 |
| 10 Jun 2024 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | 3,524,322 |
| 09 Jun 2024 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | 2,265,948 |
| 06 Jun 2024 | 103.00 | 106.00 | 103.00 | 103.00 | 103.00 | 1,523,326 |
| 05 Jun 2024 | 102.00 | 105.00 | 101.00 | 104.00 | 104.00 | 1,180,608 |
| 04 Jun 2024 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 487,859 |
| 03 Jun 2024 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 627,771 |
| 02 Jun 2024 | 100.70 | 102.00 | 100.10 | 101.00 | 101.00 | 389,911 |
| 30 May 2024 | 100.10 | 102.00 | 100.10 | 100.70 | 100.70 | 396,215 |
| 29 May 2024 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | 517,741 |
| 28 May 2024 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 35,462 |
| 27 May 2024 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 129,435 |
| 26 May 2024 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 219,160 |
| 23 May 2024 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 429,719 |
| 22 May 2024 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | 1,572,033 |
| 22 May 2024 | 0.005 Dividend | |||||
| 22 May 2024 | 105:100 Stock split | |||||
| 21 May 2024 | 110.48 | 110.48 | 107.62 | 110.48 | 110.47 | 2,608,596 |
| 20 May 2024 | 109.52 | 110.48 | 109.52 | 109.52 | 109.52 | 970,543 |
| 19 May 2024 | 105.22 | 106.12 | 104.30 | 104.30 | 104.30 | 115 |
| 16 May 2024 | 111.43 | 111.43 | 109.52 | 110.48 | 110.47 | 1,405,371 |
| 15 May 2024 | 111.43 | 111.43 | 110.48 | 111.43 | 111.42 | 702,038 |
| 14 May 2024 | 111.43 | 112.38 | 110.48 | 112.38 | 112.37 | 633,657 |
| 13 May 2024 | 112.38 | 113.33 | 110.48 | 112.38 | 112.37 | 973,022 |
| 12 May 2024 | 111.43 | 111.43 | 110.48 | 111.43 | 111.42 | 413,829 |
| 09 May 2024 | 110.48 | 112.38 | 110.48 | 110.48 | 110.47 | 2,068,812 |
| 08 May 2024 | 111.43 | 112.38 | 110.48 | 110.48 | 110.47 | 1,956,020 |
| 07 May 2024 | 110.48 | 111.43 | 110.48 | 111.43 | 111.42 | 515,412 |
| 06 May 2024 | 110.48 | 110.48 | 109.52 | 110.48 | 110.47 | 673,969 |
| 05 May 2024 | 109.52 | 110.48 | 108.57 | 110.48 | 110.47 | 470,052 |
| 02 May 2024 | 108.57 | 110.48 | 108.57 | 108.57 | 108.57 | 1,075,775 |
| 01 May 2024 | 106.67 | 109.52 | 106.67 | 109.52 | 109.52 | 363,406 |
| 30 Apr 2024 | 107.62 | 108.57 | 107.62 | 107.62 | 107.61 | 483,275 |
| 29 Apr 2024 | 107.62 | 108.57 | 106.67 | 107.62 | 107.61 | 549,395 |
| 28 Apr 2024 | 106.67 | 108.57 | 106.67 | 108.57 | 108.57 | 178,605 |
| 25 Apr 2024 | 108.57 | 109.52 | 107.62 | 108.57 | 108.57 | 152,727 |
| 24 Apr 2024 | 108.57 | 109.52 | 106.67 | 107.62 | 107.61 | 280,642 |
| 23 Apr 2024 | 108.57 | 108.57 | 106.67 | 108.57 | 108.57 | 178,320 |
| 22 Apr 2024 | 108.57 | 108.57 | 106.67 | 108.57 | 108.57 | 76,020 |
| 21 Apr 2024 | 107.62 | 108.57 | 104.76 | 108.57 | 108.57 | 354,701 |
| 18 Apr 2024 | 103.81 | 106.67 | 103.81 | 105.71 | 105.71 | 1,222,761 |
| 17 Apr 2024 | 104.76 | 104.76 | 101.90 | 103.81 | 103.80 | 168,264 |
| 16 Apr 2024 | 104.76 | 105.71 | 102.86 | 102.86 | 102.85 | 970,482 |
| 15 Apr 2024 | 108.57 | 108.57 | 105.71 | 107.62 | 107.61 | 167,695 |
| 14 Apr 2024 | 103.81 | 105.71 | 103.81 | 104.76 | 104.76 | 607,468 |
| 08 Apr 2024 | 106.67 | 107.62 | 105.71 | 106.67 | 106.66 | 149,473 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 108.57 | 108.57 | 108.57 | 108.57 | 108.57 | 10,883 |
| 02 Apr 2024 | 110.48 | 110.48 | 106.67 | 107.62 | 107.61 | 1,090,740 |
| 01 Apr 2024 | 109.52 | 110.48 | 109.52 | 110.48 | 110.47 | 183,596 |
| 31 Mar 2024 | 109.52 | 110.48 | 108.57 | 110.48 | 110.47 | 676,714 |
| 28 Mar 2024 | 110.48 | 110.48 | 109.52 | 110.48 | 110.47 | 409,281 |
| 27 Mar 2024 | 111.43 | 111.43 | 111.43 | 111.43 | 111.42 | - |
| 26 Mar 2024 | 110.48 | 111.43 | 110.48 | 111.43 | 111.42 | 589,004 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 111.43 | 112.38 | 111.43 | 111.43 | 111.42 | 348,819 |
| 21 Mar 2024 | 112.38 | 112.38 | 110.48 | 111.43 | 111.42 | 362,456 |
| 20 Mar 2024 | 110.48 | 112.38 | 110.48 | 111.43 | 111.42 | 206,725 |
| 19 Mar 2024 | 111.43 | 112.38 | 110.48 | 110.48 | 110.47 | 475,449 |
| 18 Mar 2024 | 111.43 | 112.38 | 111.43 | 112.38 | 112.37 | 139,282 |
| 17 Mar 2024 | 111.43 | 112.38 | 111.43 | 112.38 | 112.37 | 42,577 |
| 14 Mar 2024 | 111.43 | 112.38 | 111.43 | 111.43 | 111.42 | 443,113 |
| 13 Mar 2024 | 111.43 | 111.43 | 110.48 | 111.43 | 111.42 | 487,132 |
| 12 Mar 2024 | 111.43 | 111.43 | 111.43 | 111.43 | 111.42 | 256,546 |
| 11 Mar 2024 | 111.43 | 111.43 | 110.48 | 111.43 | 111.42 | 73,228 |
| 10 Mar 2024 | 110.48 | 112.38 | 110.48 | 112.38 | 112.37 | 851,907 |
| 07 Mar 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 110.47 | 402,224 |
| 06 Mar 2024 | 110.48 | 110.48 | 109.52 | 110.48 | 110.47 | 525,001 |
| 05 Mar 2024 | 110.48 | 111.43 | 110.48 | 110.48 | 110.47 | 1,219,030 |
| 04 Mar 2024 | 111.43 | 111.43 | 110.48 | 111.43 | 111.42 | 855,044 |
| 03 Mar 2024 | 110.48 | 112.38 | 110.48 | 110.48 | 110.47 | 916,560 |
| 29 Feb 2024 | 109.52 | 110.48 | 108.57 | 110.48 | 110.47 | 1,220,794 |
| 28 Feb 2024 | 108.57 | 109.52 | 107.62 | 109.52 | 109.52 | 296,168 |
| 27 Feb 2024 | 108.57 | 109.52 | 107.62 | 109.52 | 109.52 | 1,122,731 |
| 22 Feb 2024 | 108.57 | 108.57 | 107.62 | 108.57 | 108.57 | 343,400 |
| 21 Feb 2024 | 109.52 | 109.52 | 107.62 | 108.57 | 108.57 | 2,487,081 |
| 20 Feb 2024 | 110.48 | 111.43 | 108.57 | 108.57 | 108.57 | 4,496,827 |
| 19 Feb 2024 | 110.48 | 111.43 | 109.52 | 110.48 | 110.47 | 1,010,839 |
| 18 Feb 2024 | 113.33 | 114.29 | 111.43 | 111.43 | 111.42 | 2,291,365 |
| 15 Feb 2024 | 110.48 | 113.33 | 110.48 | 112.38 | 112.37 | 1,615,846 |
| 14 Feb 2024 | 109.52 | 111.43 | 108.57 | 110.48 | 110.47 | 1,567,028 |
| 13 Feb 2024 | 108.57 | 110.48 | 108.57 | 110.48 | 110.47 | 3,679,176 |
| 12 Feb 2024 | 107.62 | 108.57 | 105.71 | 107.62 | 107.61 | 2,769,041 |
| 11 Feb 2024 | 107.62 | 108.57 | 105.71 | 105.71 | 105.71 | 785,511 |
| 07 Feb 2024 | 105.71 | 107.62 | 103.81 | 106.67 | 106.66 | 1,838,073 |
| 06 Feb 2024 | 103.81 | 106.67 | 103.81 | 106.67 | 106.66 | 1,430,828 |
| 05 Feb 2024 | 103.81 | 104.76 | 102.86 | 103.81 | 103.80 | 337,158 |
| 04 Feb 2024 | 105.71 | 105.71 | 103.81 | 105.71 | 105.71 | 76,020 |
| 01 Feb 2024 | 103.81 | 105.71 | 102.86 | 103.81 | 103.80 | 1,076,258 |
| 31 Jan 2024 | 105.71 | 105.71 | 104.76 | 104.76 | 104.76 | 397,005 |
| 30 Jan 2024 | 105.71 | 106.67 | 104.76 | 105.71 | 105.71 | 1,862,358 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.