Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Kuwait KWF

Gulf Cable and Electrical Industries Company - KPSC (CABLE.KW)

Compare
1,949.00
+19.00
+(0.98%)
At close: 1:16:46 PM GMT+3
Currency in KWF
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20251,930.001,949.001,930.001,949.001,949.00226,554
Mar 11, 20251,931.001,945.001,912.001,930.001,930.00239,326
Mar 10, 20251,932.001,958.001,922.001,956.001,956.00213,797
Mar 9, 20251,921.001,971.001,921.001,959.001,959.00216,910
Mar 6, 20251,951.001,971.001,950.001,971.001,971.00276,269
Mar 5, 20251,950.001,956.001,931.001,951.001,951.00250,677
Mar 4, 20251,968.001,968.001,921.001,965.001,965.00248,901
Mar 3, 20251,951.001,970.001,930.001,970.001,970.00379,317
Mar 2, 20251,969.001,969.001,935.001,969.001,969.00376,767
Feb 24, 20251,932.001,969.001,930.001,969.001,969.00183,321
Feb 23, 20251,960.001,962.001,930.001,962.001,962.0023,188
Feb 20, 20251,950.001,960.001,931.001,960.001,960.00237,969
Feb 19, 20251,950.001,980.001,940.001,956.001,956.00195,821
Feb 18, 20251,975.001,990.001,942.001,950.001,950.00264,301
Feb 17, 20251,955.001,980.001,900.001,980.001,980.00390,458
Feb 16, 20251,995.001,995.001,950.001,950.001,950.00123,293
Feb 13, 20251,975.001,998.001,971.001,995.001,995.00378,112
Feb 12, 20251,935.001,997.001,935.001,983.001,983.00220,514
Feb 11, 20251,940.001,989.001,935.001,964.001,964.00399,123
Feb 10, 20251,898.001,940.001,898.001,933.001,933.00901,848
Feb 9, 20251,840.001,900.001,816.001,888.001,888.00268,695
Feb 6, 20251,836.001,842.001,823.001,842.001,842.00312,117
Feb 5, 20251,788.001,839.001,788.001,835.001,835.00393,677
Feb 4, 20251,840.001,840.001,825.001,825.001,825.00300,685
Feb 3, 20251,790.001,841.001,790.001,841.001,841.00425,313
Feb 2, 20251,807.001,838.001,807.001,829.001,829.00205,804
Jan 29, 20251,780.001,860.001,766.001,803.001,803.00199,789
Jan 28, 20251,751.001,779.001,722.001,760.001,760.0072,085
Jan 27, 20251,741.001,774.001,711.001,774.001,774.00335,400
Jan 26, 20251,743.001,743.001,711.001,741.001,741.00192,225
Jan 23, 20251,705.001,743.001,705.001,743.001,743.00217,175
Jan 22, 20251,725.001,744.001,725.001,743.001,743.00213,362
Jan 21, 20251,720.001,744.001,720.001,744.001,744.00181,047
Jan 20, 20251,757.001,757.001,710.001,720.001,720.00159,290
Jan 19, 20251,760.001,757.001,760.001,757.001,757.00190,818
Jan 16, 20251,750.001,770.001,740.001,760.001,760.00220,683
Jan 15, 20251,755.001,755.001,707.001,740.001,740.00230,681
Jan 14, 20251,735.001,748.001,710.001,730.001,730.00195,444
Jan 13, 20251,775.001,788.001,750.001,750.001,750.0093,946
Jan 12, 20251,855.001,855.001,770.001,779.001,779.00194,197
Jan 9, 20251,770.001,815.001,770.001,815.001,815.00208,247
Jan 8, 20251,800.001,804.001,735.001,804.001,804.00312,022
Jan 7, 20251,773.001,799.001,772.001,793.001,793.00176,409
Jan 6, 20251,810.001,810.001,770.001,771.001,771.00240,551
Jan 5, 20251,800.001,800.001,765.001,799.001,799.00184,982
Dec 31, 20241,710.001,800.001,710.001,800.001,800.00855,767
Dec 30, 20241,682.001,720.001,681.001,720.001,720.00204,060
Dec 29, 20241,710.001,710.001,662.001,708.001,708.00118,990
Dec 26, 20241,663.001,720.001,650.001,710.001,710.00409,131
Dec 25, 20241,620.001,650.001,620.001,650.001,650.00258,014
Dec 24, 20241,600.001,623.001,600.001,620.001,620.00151,549
Dec 23, 20241,603.001,624.001,597.001,624.001,624.0094,488
Dec 22, 20241,634.001,634.001,600.001,615.001,615.00195,251
Dec 19, 20241,621.001,634.001,610.001,629.001,629.00659,868
Dec 18, 20241,614.001,665.001,610.001,620.001,620.00375,772
Dec 17, 20241,615.001,620.001,604.001,615.001,615.00253,052
Dec 16, 20241,600.001,617.001,600.001,615.001,615.00259,700
Dec 15, 20241,592.001,614.001,592.001,600.001,600.00220,972
Dec 12, 20241,601.001,633.001,591.001,616.001,616.00305,952
Dec 11, 20241,638.001,639.001,611.001,611.001,611.00218,444
Dec 10, 20241,621.001,633.001,606.001,633.001,633.00290,467
Dec 9, 20241,616.001,616.001,601.001,613.001,613.00277,802
Dec 8, 20241,607.001,610.001,589.001,589.001,589.00212,417
Dec 5, 20241,605.001,610.001,588.001,608.001,608.00273,688
Dec 4, 20241,600.001,608.001,596.001,600.001,600.00209,611
Dec 3, 20241,601.001,613.001,600.001,600.001,600.00230,037
Dec 2, 20241,593.001,610.001,590.001,603.001,603.00233,782
Nov 28, 20241,580.001,614.001,580.001,602.001,602.00291,585
Nov 27, 20241,562.001,593.001,562.001,592.001,592.00218,157
Nov 26, 20241,590.001,590.001,553.001,575.001,575.00255,160
Nov 25, 20241,550.001,585.001,546.001,557.001,557.00222,049
Nov 24, 20241,575.001,575.001,549.001,550.001,550.00242,807
Nov 21, 20241,572.001,580.001,555.001,556.001,556.00342,044
Nov 20, 20241,580.001,580.001,565.001,572.001,572.00286,926
Nov 19, 20241,579.001,580.001,572.001,575.001,575.00206,499
Nov 18, 20241,589.001,590.001,574.001,574.001,574.00206,420
Nov 17, 20241,577.001,583.001,575.001,580.001,580.00222,825
Nov 14, 20241,595.001,595.001,561.001,594.001,594.00232,932
Nov 13, 20241,593.001,593.001,584.001,587.001,587.00201,709
Nov 12, 20241,594.001,594.001,550.001,583.001,583.00333,453
Nov 11, 20241,600.001,600.001,590.001,590.001,590.00279,262
Nov 10, 20241,610.001,628.001,595.001,595.001,595.00297,397
Nov 7, 20241,640.001,640.001,601.001,610.001,610.00234,390
Nov 6, 20241,622.001,631.001,620.001,620.001,620.00230,973
Nov 5, 20241,644.001,644.001,623.001,640.001,640.00242,270
Nov 4, 20241,644.001,644.001,621.001,623.001,623.00170,257
Nov 3, 20241,650.001,655.001,640.001,644.001,644.00172,670
Oct 31, 20241,596.001,660.001,595.001,660.001,660.00465,290
Oct 30, 20241,612.001,612.001,596.001,596.001,596.00241,093
Oct 29, 20241,612.001,618.001,612.001,612.001,612.00220,983
Oct 28, 20241,600.001,624.001,593.001,612.001,612.00232,250
Oct 27, 20241,600.001,625.001,584.001,600.001,600.00181,898
Oct 24, 20241,600.001,600.001,570.001,575.001,575.00214,671
Oct 23, 20241,615.001,631.001,556.001,556.001,556.00193,603
Oct 22, 20241,630.001,633.001,615.001,631.001,631.00136,144
Oct 21, 20241,616.001,639.001,616.001,637.001,637.00167,827
Oct 20, 20241,660.001,660.001,615.001,639.001,639.0036,115
Oct 17, 20241,649.001,668.001,615.001,639.001,639.00333,197
Oct 16, 20241,680.001,680.001,641.001,645.001,645.00233,962
Oct 15, 20241,684.001,684.001,651.001,660.001,660.00199,410
Oct 14, 20241,705.001,705.001,646.001,680.001,680.00270,492
Oct 13, 20241,700.001,710.001,655.001,655.001,655.00325,809
Oct 10, 20241,658.001,700.001,642.001,700.001,700.00588,739
Oct 9, 20241,670.001,675.001,645.001,650.001,650.001,245,196
Oct 8, 20241,540.001,560.001,500.001,519.001,519.00153,333
Oct 7, 20241,560.001,560.001,531.001,559.001,559.00367,909
Oct 6, 20241,550.001,560.001,525.001,560.001,560.0093,687
Oct 3, 20241,575.001,600.001,561.001,577.001,577.00239,295
Oct 2, 20241,585.001,585.001,570.001,575.001,575.00261,372
Oct 1, 20241,600.001,600.001,550.001,580.001,580.00210,310
Sep 30, 20241,551.001,575.001,551.001,560.001,560.00528,818
Sep 29, 20241,572.001,572.001,560.001,567.001,567.00175,749
Sep 26, 20241,540.001,573.001,539.001,572.001,572.00184,648
Sep 25, 20241,566.001,580.001,520.001,539.001,539.00676,813
Sep 24, 20241,599.001,599.001,565.001,578.001,578.00565,379
Sep 23, 20241,618.001,618.001,525.001,599.001,599.001,131,325
Sep 22, 20241,630.001,641.001,580.001,600.001,600.00440,953
Sep 19, 20241,668.001,688.001,629.001,629.001,629.002,602,634
Sep 18, 20241,646.001,670.001,620.001,666.001,666.00316,668
Sep 17, 20241,635.001,673.001,627.001,646.001,646.00353,782
Sep 16, 20241,661.001,679.001,630.001,645.001,645.00410,096
Sep 12, 20241,715.001,715.001,664.001,675.001,675.00323,366
Sep 11, 20241,699.001,699.001,683.001,690.001,690.00305,990
Sep 10, 20241,725.001,730.001,699.001,712.001,712.00305,470
Sep 9, 20241,715.001,733.001,715.001,720.001,720.00286,836
Sep 8, 20241,705.001,715.001,699.001,700.001,700.00356,055
Sep 5, 20241,687.001,705.001,687.001,705.001,705.00316,803
Sep 4, 20241,632.001,697.001,632.001,680.001,680.00495,984
Sep 3, 20241,658.001,718.001,655.001,691.001,691.00797,990
Sep 2, 20241,650.001,651.001,637.001,651.001,651.00398,069
Sep 1, 20241,625.001,660.001,625.001,645.001,645.00383,281
Aug 29, 20241,604.001,630.001,604.001,604.001,604.00954,454
Aug 28, 20241,645.001,660.001,601.001,601.001,601.00437,185
Aug 27, 20241,613.001,650.001,600.001,630.001,630.001,007,107
Aug 26, 20241,577.001,665.001,541.001,600.001,600.003,345,771
Aug 25, 20241,722.001,780.001,507.001,595.001,595.001,537,879
Aug 22, 20241,789.001,850.001,788.001,805.001,805.00439,369
Aug 21, 20241,711.001,789.001,711.001,789.001,789.00279,447
Aug 20, 20241,729.001,769.001,700.001,760.001,760.00327,207
Aug 19, 20241,734.001,734.001,700.001,730.001,730.00329,182
Aug 18, 20241,755.001,771.001,730.001,730.001,730.00268,271
Aug 15, 20241,697.001,790.001,697.001,740.001,740.00397,924
Aug 14, 20241,680.001,717.001,680.001,717.001,717.00220,905
Aug 13, 20241,719.001,719.001,681.001,717.001,717.00278,658
Aug 12, 20241,725.001,725.001,685.001,710.001,710.00503,395
Aug 11, 20241,705.001,730.001,686.001,720.001,720.00212,049
Aug 8, 20241,663.001,700.001,663.001,700.001,700.00399,145
Aug 7, 20241,670.001,699.001,664.001,693.001,693.00356,918
Aug 6, 20241,695.001,711.001,651.001,651.001,651.00275,197
Aug 5, 20241,675.001,700.001,640.001,694.001,694.00470,795
Aug 4, 20241,630.001,713.001,625.001,694.001,694.00436,662
Aug 1, 20241,730.001,756.001,701.001,701.001,701.00289,662
Jul 31, 20241,653.001,750.001,653.001,730.001,730.00452,999
Jul 30, 20241,669.001,675.001,650.001,675.001,675.00326,025
Jul 29, 20241,665.001,669.001,648.001,656.001,656.00268,236
Jul 28, 20241,659.001,665.001,648.001,665.001,665.00474,745
Jul 25, 20241,660.001,660.001,630.001,659.001,659.00293,114
Jul 24, 20241,644.001,689.001,637.001,660.001,660.00238,095
Jul 23, 20241,598.001,640.001,595.001,640.001,640.00711,736
Jul 22, 20241,595.001,600.001,590.001,600.001,600.00426,458
Jul 21, 20241,591.001,596.001,591.001,595.001,595.00262,374
Jul 18, 20241,590.001,593.001,586.001,593.001,593.00322,563
Jul 17, 20241,592.001,595.001,570.001,595.001,595.001,140,882
Jul 16, 20241,585.001,590.001,570.001,570.001,570.00239,050
Jul 15, 20241,570.001,595.001,555.001,587.001,587.00448,009
Jul 14, 20241,598.001,598.001,565.001,570.001,570.00328,883
Jul 11, 20241,600.001,600.001,586.001,594.001,594.00558,976
Jul 10, 20241,575.001,600.001,575.001,590.001,590.00713,550
Jul 9, 20241,546.001,574.001,546.001,570.001,570.00541,380
Jul 8, 20241,530.001,549.001,530.001,547.001,547.00473,302
Jul 4, 20241,511.001,529.001,501.001,529.001,529.00427,030
Jul 3, 20241,470.001,514.001,450.001,506.001,506.00540,135
Jul 2, 20241,465.001,486.001,455.001,465.001,465.00425,574
Jul 1, 20241,415.001,466.001,415.001,443.001,443.00336,221
Jun 30, 20241,437.001,450.001,420.001,430.001,430.00300,723
Jun 27, 20241,455.001,455.001,380.001,434.001,434.00139,370
Jun 26, 20241,497.001,497.001,438.001,451.001,451.00263,274
Jun 25, 20241,481.001,496.001,470.001,489.001,489.00234,648
Jun 24, 20241,491.001,500.001,471.001,500.001,500.00235,148
Jun 23, 20241,496.001,498.001,426.001,490.001,490.00335,299
Jun 20, 20241,500.001,520.001,496.001,500.001,500.00318,487
Jun 19, 20241,445.001,500.001,445.001,499.001,499.00452,510
Jun 13, 20241,450.001,463.001,450.001,457.001,457.00248,649
Jun 12, 20241,440.001,459.001,425.001,447.001,447.00247,922
Jun 11, 20241,450.001,462.001,443.001,443.001,443.00356,396
Jun 10, 20241,442.001,465.001,440.001,460.001,460.00804,494
Jun 9, 20241,400.001,460.001,400.001,451.001,451.00261,630
Jun 6, 20241,420.001,455.001,420.001,420.001,420.00449,476
Jun 5, 20241,330.001,420.001,330.001,400.001,400.00534,807
Jun 4, 20241,272.001,357.001,272.001,338.001,338.00356,134
Jun 3, 20241,330.001,344.001,308.001,330.001,330.00443,499
Jun 2, 20241,205.001,360.001,204.001,308.001,308.00463,423
May 30, 20241,210.001,240.001,199.001,240.001,240.00600,329
May 29, 20241,186.001,215.001,186.001,202.001,202.00131,937
May 28, 20241,200.001,208.001,185.001,206.001,206.00384,663
May 27, 20241,198.001,204.001,183.001,204.001,204.00322,384
May 26, 20241,200.001,200.001,190.001,195.001,195.00304,061
May 23, 20241,222.001,222.001,186.001,199.001,199.00316,691
May 22, 20241,223.001,223.001,185.001,190.001,190.00278,983
May 21, 20241,210.001,220.001,176.001,218.001,218.00106,938
May 20, 20241,239.001,239.001,191.001,191.001,191.00375,370
May 19, 20241,223.001,241.001,223.001,230.001,230.001,230
May 16, 20241,234.001,251.001,221.001,222.001,222.00187,864
May 15, 20241,235.001,258.001,235.001,241.001,241.00283,310
May 14, 20241,234.001,263.001,234.001,259.001,259.00277,810
May 13, 20241,270.001,270.001,232.001,259.001,259.00330,579
May 12, 20241,240.001,267.001,215.001,264.001,264.00287,598
May 9, 2024 65.00 Dividend
May 9, 20241,220.001,232.001,210.001,214.001,214.00219,940
May 8, 20241,249.001,260.001,248.001,255.001,254.93393,937
May 7, 20241,250.001,255.001,245.001,255.001,254.93309,931
May 6, 20241,254.001,257.001,248.001,257.001,256.93368,467
May 5, 20241,255.001,259.001,247.001,253.001,252.94320,888
May 2, 20241,260.001,260.001,247.001,254.001,253.94280,182
May 1, 20241,259.001,259.001,242.001,254.001,253.94281,122
Apr 30, 20241,269.001,269.001,246.001,255.001,254.93660,903
Apr 29, 20241,245.001,262.001,240.001,245.001,244.941,034,817
Apr 28, 20241,250.001,250.001,250.001,250.001,249.94-
Apr 25, 20241,281.001,281.001,245.001,250.001,249.94616,507
Apr 24, 20241,275.001,370.001,261.001,261.001,260.93473,555
Apr 23, 20241,258.001,275.001,246.001,270.001,269.93544,594
Apr 22, 20241,298.001,298.001,253.001,258.001,257.93268,253
Apr 21, 20241,250.001,299.001,245.001,299.001,298.93200,286
Apr 18, 20241,285.001,285.001,250.001,250.001,249.94366,147
Apr 17, 20241,310.001,310.001,260.001,284.001,283.93426,936
Apr 16, 20241,316.001,331.001,244.001,305.001,304.93477,601
Apr 15, 20241,340.001,340.001,300.001,309.001,308.93268,275
Apr 14, 20241,310.001,320.001,274.001,320.001,319.9325,637
Apr 8, 20241,333.001,333.001,280.001,300.001,299.93398,206
Apr 3, 20241,320.001,360.001,320.001,335.001,334.93215,188
Apr 2, 20241,300.001,360.001,300.001,353.001,352.93422,639
Apr 1, 20241,281.001,300.001,281.001,290.001,289.93192,067
Mar 31, 20241,348.001,360.001,273.001,273.001,272.93339,927
Mar 28, 20241,370.001,370.001,280.001,340.001,339.93581,284
Mar 27, 20241,370.001,370.001,335.001,340.001,339.93266,057
Mar 26, 20241,370.001,370.001,350.001,361.001,360.93269,811
Mar 24, 20241,372.001,372.001,350.001,350.001,349.93185,340
Mar 21, 20241,356.001,380.001,356.001,376.001,375.93244,815
Mar 20, 20241,409.001,409.001,328.001,356.001,355.93247,201
Mar 19, 20241,429.001,429.001,385.001,385.001,384.93376,659
Mar 18, 20241,440.001,440.001,410.001,410.001,409.93102,593
Mar 17, 20241,420.001,446.001,420.001,420.001,419.93261,572
Mar 14, 20241,465.001,480.001,420.001,420.001,419.93436,683
Mar 13, 20241,445.001,465.001,441.001,465.001,464.92303,565
Mar 12, 20241,472.001,472.001,430.001,450.001,449.92272,115