Unlock stock picks and a broker-level newsfeed that powers Wall Street.
37.00
-0.40
(-1.07%)
As of 12:27:40 PM GMT+3. Market Open.
Currency in KWF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 35.60 | 37.00 | 35.60 | 37.00 | 37.00 | 26,000 |
| Mar 11, 2025 | 36.20 | 37.80 | 35.50 | 37.40 | 37.40 | 148,101 |
| Mar 10, 2025 | 37.00 | 38.20 | 35.50 | 36.30 | 36.30 | 555,044 |
| Mar 9, 2025 | 38.00 | 38.90 | 35.60 | 38.80 | 38.80 | 698,518 |
| Mar 6, 2025 | 36.10 | 37.70 | 35.60 | 37.00 | 37.00 | 209,793 |
| Mar 5, 2025 | 37.20 | 38.50 | 36.10 | 36.10 | 36.10 | 148,501 |
| Mar 4, 2025 | 37.60 | 39.10 | 36.50 | 39.10 | 39.10 | 469,871 |
| Mar 3, 2025 | 37.30 | 39.60 | 37.00 | 39.40 | 39.40 | 211,284 |
| Mar 2, 2025 | 39.70 | 39.70 | 37.40 | 37.40 | 37.40 | 92,960 |
| Feb 24, 2025 | 37.90 | 39.50 | 37.30 | 37.70 | 37.70 | 466,041 |
| Feb 23, 2025 | 39.30 | 39.80 | 39.00 | 39.80 | 39.80 | 234,161 |
| Feb 20, 2025 | 38.00 | 39.40 | 37.10 | 39.30 | 39.30 | 163,831 |
| Feb 19, 2025 | 41.00 | 41.50 | 37.00 | 37.90 | 37.90 | 988,557 |
| Feb 18, 2025 | 41.80 | 41.80 | 38.40 | 40.60 | 40.60 | 74,495 |
| Feb 17, 2025 | 40.00 | 40.00 | 39.00 | 39.90 | 39.90 | 106,551 |
| Feb 16, 2025 | 43.40 | 43.40 | 38.00 | 39.00 | 39.00 | 1,088,043 |
| Feb 13, 2025 | 42.30 | 44.80 | 40.50 | 42.00 | 42.00 | 396,031 |
| Feb 12, 2025 | 39.20 | 47.40 | 39.20 | 44.00 | 44.00 | 4,690,364 |
| Feb 11, 2025 | 37.50 | 40.80 | 37.50 | 39.20 | 39.20 | 1,656,965 |
| Feb 10, 2025 | 39.90 | 40.40 | 37.10 | 37.20 | 37.20 | 1,254,229 |
| Feb 9, 2025 | 34.60 | 42.90 | 34.60 | 39.90 | 39.90 | 5,395,295 |
| Feb 6, 2025 | 34.20 | 36.00 | 34.20 | 36.00 | 36.00 | 737,866 |
| Feb 5, 2025 | 33.40 | 34.20 | 33.40 | 34.20 | 34.20 | 50,500 |
| Feb 4, 2025 | 34.20 | 34.50 | 34.20 | 34.20 | 34.20 | 65,100 |
| Feb 3, 2025 | 34.40 | 34.40 | 33.10 | 33.20 | 33.20 | 256,763 |
| Feb 2, 2025 | 34.00 | 34.90 | 33.30 | 33.30 | 33.30 | 692,198 |
| Jan 29, 2025 | 36.30 | 36.30 | 33.10 | 35.70 | 35.70 | 65,110 |
| Jan 28, 2025 | 33.20 | 33.90 | 33.10 | 33.10 | 33.10 | 141,701 |
| Jan 27, 2025 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | 17,000 |
| Jan 26, 2025 | 36.40 | 36.40 | 32.40 | 34.30 | 34.30 | 89,404 |
| Jan 23, 2025 | 37.40 | 37.40 | 32.70 | 35.80 | 35.80 | 323,476 |
| Jan 22, 2025 | 37.20 | 37.20 | 34.10 | 35.70 | 35.70 | 95,010 |
| Jan 21, 2025 | 35.50 | 37.00 | 35.50 | 37.00 | 37.00 | 10,602 |
| Jan 20, 2025 | 37.50 | 37.50 | 35.30 | 37.20 | 37.20 | 577 |
| Jan 19, 2025 | 37.00 | 36.90 | 37.20 | 37.00 | 37.00 | 84,602 |
| Jan 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 10 |
| Jan 15, 2025 | 35.80 | 37.00 | 35.00 | 36.50 | 36.50 | 108,369 |
| Jan 14, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Jan 13, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Jan 12, 2025 | 36.50 | 37.70 | 36.00 | 37.60 | 37.60 | 176,000 |
| Jan 9, 2025 | 36.90 | 37.70 | 36.90 | 37.10 | 37.10 | 377,838 |
| Jan 8, 2025 | 37.80 | 37.80 | 36.60 | 36.80 | 36.80 | 289,010 |
| Jan 7, 2025 | 36.60 | 37.80 | 36.60 | 37.40 | 37.40 | 261,910 |
| Jan 6, 2025 | 37.80 | 37.80 | 36.60 | 37.80 | 37.80 | 637,826 |
| Jan 5, 2025 | 36.80 | 38.00 | 36.20 | 36.90 | 36.90 | 1,092,485 |
| Dec 31, 2024 | 35.20 | 36.60 | 35.20 | 35.50 | 35.50 | 376,050 |
| Dec 30, 2024 | 36.50 | 36.50 | 35.40 | 35.40 | 35.40 | 140,883 |
| Dec 29, 2024 | 36.70 | 36.70 | 35.50 | 35.60 | 35.60 | 116,100 |
| Dec 26, 2024 | 36.40 | 36.40 | 35.60 | 35.60 | 35.60 | 325,500 |
| Dec 25, 2024 | 36.50 | 36.90 | 35.70 | 35.70 | 35.70 | 294,251 |
| Dec 24, 2024 | 36.50 | 37.40 | 35.70 | 36.40 | 36.40 | 932,411 |
| Dec 23, 2024 | 36.40 | 37.70 | 35.60 | 35.70 | 35.70 | 1,762,573 |
| Dec 22, 2024 | 35.50 | 36.00 | 34.70 | 36.00 | 36.00 | 385,846 |
| Dec 19, 2024 | 35.00 | 35.50 | 34.70 | 34.70 | 34.70 | 351,292 |
| Dec 18, 2024 | 35.00 | 36.00 | 35.00 | 35.10 | 35.10 | 106,973 |
| Dec 17, 2024 | 34.90 | 36.10 | 34.90 | 35.50 | 35.50 | 482,991 |
| Dec 16, 2024 | 35.50 | 35.50 | 34.60 | 34.60 | 34.60 | 139,066 |
| Dec 15, 2024 | 35.50 | 36.10 | 34.70 | 34.70 | 34.70 | 367,389 |
| Dec 12, 2024 | 35.00 | 36.00 | 35.00 | 35.30 | 35.30 | 526,210 |
| Dec 11, 2024 | 35.40 | 36.10 | 34.50 | 35.30 | 35.30 | 252,418 |
| Dec 10, 2024 | 35.00 | 35.30 | 34.20 | 34.60 | 34.60 | 640,366 |
| Dec 9, 2024 | 34.20 | 35.00 | 34.00 | 35.00 | 35.00 | 158,648 |
| Dec 8, 2024 | 33.40 | 35.30 | 33.30 | 35.00 | 35.00 | 630,677 |
| Dec 5, 2024 | 32.90 | 36.50 | 32.90 | 34.10 | 34.10 | 1,336,532 |
| Dec 4, 2024 | 34.00 | 34.00 | 32.60 | 32.90 | 32.90 | 292,725 |
| Dec 3, 2024 | 32.60 | 34.70 | 32.60 | 33.30 | 33.30 | 1,990,642 |
| Dec 2, 2024 | 32.50 | 32.50 | 32.00 | 32.40 | 32.40 | 116,132 |
| Nov 28, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1,901 |
| Nov 27, 2024 | 32.80 | 32.80 | 32.30 | 32.30 | 32.30 | 126,398 |
| Nov 26, 2024 | 33.30 | 33.30 | 32.50 | 32.50 | 32.50 | 412,513 |
| Nov 25, 2024 | 31.80 | 33.50 | 31.10 | 32.50 | 32.50 | 1,664,822 |
| Nov 24, 2024 | 32.20 | 32.40 | 31.70 | 31.70 | 31.70 | 44,510 |
| Nov 21, 2024 | 31.30 | 32.70 | 31.20 | 32.70 | 32.70 | 69,101 |
| Nov 20, 2024 | 32.00 | 32.70 | 31.20 | 32.70 | 32.70 | 244,206 |
| Nov 19, 2024 | 32.40 | 33.00 | 32.10 | 32.10 | 32.10 | 7,501 |
| Nov 18, 2024 | 32.80 | 33.50 | 32.30 | 32.30 | 32.30 | 231,093 |
| Nov 17, 2024 | 33.40 | 33.40 | 32.80 | 32.80 | 32.80 | 483,500 |
| Nov 14, 2024 | 34.40 | 34.80 | 33.50 | 34.20 | 34.20 | 478,105 |
| Nov 13, 2024 | 34.00 | 34.10 | 33.50 | 33.50 | 33.50 | 335,590 |
| Nov 12, 2024 | 33.40 | 34.50 | 33.40 | 34.00 | 34.00 | 240,110 |
| Nov 11, 2024 | 32.90 | 34.00 | 32.60 | 34.00 | 34.00 | 635,215 |
| Nov 10, 2024 | 32.70 | 34.40 | 32.50 | 32.90 | 32.90 | 385,722 |
| Nov 7, 2024 | 33.20 | 34.00 | 32.80 | 34.00 | 34.00 | 567,889 |
| Nov 6, 2024 | 34.00 | 34.40 | 33.10 | 34.40 | 34.40 | 306,191 |
| Nov 5, 2024 | 34.90 | 34.90 | 32.70 | 34.00 | 34.00 | 102,703 |
| Nov 4, 2024 | 33.20 | 35.00 | 33.00 | 33.30 | 33.30 | 295,438 |
| Nov 3, 2024 | 35.00 | 35.70 | 33.30 | 33.30 | 33.30 | 892,069 |
| Oct 31, 2024 | 35.00 | 35.50 | 34.70 | 35.50 | 35.50 | 123,510 |
| Oct 30, 2024 | 36.00 | 36.90 | 35.10 | 36.00 | 36.00 | 365,349 |
| Oct 29, 2024 | 33.50 | 36.50 | 33.10 | 36.00 | 36.00 | 2,265,367 |
| Oct 28, 2024 | 32.60 | 33.90 | 32.60 | 33.50 | 33.50 | 1,005,609 |
| Oct 27, 2024 | 31.40 | 33.90 | 31.30 | 32.70 | 32.70 | 1,268,324 |
| Oct 24, 2024 | 31.10 | 33.00 | 31.10 | 31.50 | 31.50 | 720,801 |
| Oct 23, 2024 | 32.00 | 34.10 | 32.00 | 32.20 | 32.20 | 3,891,621 |
| Oct 22, 2024 | 30.70 | 32.30 | 30.70 | 32.30 | 32.30 | 1,301,399 |
| Oct 21, 2024 | 31.40 | 31.60 | 30.50 | 31.10 | 31.10 | 810,559 |
| Oct 20, 2024 | 31.00 | 31.60 | 30.50 | 31.40 | 31.40 | 592,282 |
| Oct 17, 2024 | 31.10 | 31.10 | 30.40 | 30.40 | 30.40 | 627,020 |
| Oct 16, 2024 | 31.00 | 31.90 | 31.00 | 31.20 | 31.20 | 1,266,738 |
| Oct 15, 2024 | 30.60 | 32.20 | 30.60 | 31.50 | 31.50 | 1,506,003 |
| Oct 14, 2024 | 30.60 | 31.70 | 30.00 | 31.00 | 31.00 | 2,063,359 |
| Oct 13, 2024 | 30.30 | 31.50 | 29.60 | 30.50 | 30.50 | 1,039,180 |
| Oct 10, 2024 | 30.60 | 31.00 | 29.80 | 30.00 | 30.00 | 886,443 |
| Oct 9, 2024 | 30.00 | 31.00 | 30.00 | 30.50 | 30.50 | 1,324,207 |
| Oct 8, 2024 | 29.10 | 31.20 | 29.10 | 30.10 | 30.10 | 2,159,064 |
| Oct 7, 2024 | 31.80 | 31.80 | 29.50 | 29.60 | 29.60 | 1,294,257 |
| Oct 6, 2024 | 32.70 | 32.70 | 30.20 | 31.70 | 31.70 | 532,908 |
| Oct 3, 2024 | 31.50 | 32.30 | 30.70 | 31.50 | 31.50 | 1,162,605 |
| Oct 2, 2024 | 31.20 | 32.50 | 31.00 | 31.00 | 31.00 | 809,026 |
| Oct 1, 2024 | 31.60 | 32.80 | 31.00 | 32.40 | 32.40 | 2,184,224 |
| Sep 30, 2024 | 32.80 | 32.80 | 31.10 | 31.20 | 31.20 | 2,506,574 |
| Sep 29, 2024 | 32.90 | 33.00 | 31.20 | 32.00 | 32.00 | 987,856 |
| Sep 26, 2024 | 35.40 | 36.40 | 30.10 | 32.00 | 32.00 | 14,948,003 |
| Sep 25, 2024 | 35.00 | 40.00 | 33.40 | 34.90 | 34.90 | 12,947,188 |
| Sep 24, 2024 | 35.50 | 35.50 | 33.00 | 34.70 | 34.70 | 332,700 |
| Sep 23, 2024 | 34.70 | 35.60 | 34.40 | 34.40 | 34.40 | 680,325 |
| Sep 22, 2024 | 35.50 | 36.60 | 33.80 | 35.60 | 35.60 | 904,130 |
| Sep 19, 2024 | 35.50 | 36.00 | 33.10 | 33.10 | 33.10 | 1,143,176 |
| Sep 18, 2024 | 34.80 | 36.00 | 34.80 | 35.30 | 35.30 | 420,609 |
| Sep 17, 2024 | 35.50 | 36.60 | 31.90 | 35.70 | 35.70 | 937,598 |
| Sep 16, 2024 | 37.80 | 39.00 | 36.00 | 37.00 | 37.00 | 2,772,422 |
| Sep 12, 2024 | 34.20 | 39.60 | 34.00 | 36.30 | 36.30 | 8,199,434 |
| Sep 11, 2024 | 32.00 | 37.90 | 30.60 | 36.00 | 36.00 | 8,582,321 |
| Sep 10, 2024 | 32.60 | 32.60 | 30.70 | 31.30 | 31.30 | 339,387 |
| Sep 9, 2024 | 31.20 | 33.20 | 30.40 | 31.60 | 31.60 | 1,733,744 |
| Sep 8, 2024 | 30.50 | 32.00 | 30.40 | 30.70 | 30.70 | 1,068,477 |
| Sep 5, 2024 | 30.30 | 31.30 | 30.20 | 30.60 | 30.60 | 532,791 |
| Sep 4, 2024 | 31.30 | 31.40 | 30.10 | 30.60 | 30.60 | 806,955 |
| Sep 3, 2024 | 30.90 | 31.80 | 30.80 | 31.20 | 31.20 | 1,326,478 |
| Sep 2, 2024 | 32.90 | 32.90 | 31.00 | 31.00 | 31.00 | 1,907,115 |
| Sep 1, 2024 | 34.70 | 35.10 | 32.00 | 32.00 | 32.00 | 3,924,186 |
| Aug 29, 2024 | 33.40 | 40.00 | 33.00 | 34.20 | 34.20 | 12,353,695 |
| Aug 28, 2024 | 32.10 | 34.90 | 32.10 | 32.40 | 32.40 | 2,063,666 |
| Aug 27, 2024 | 31.10 | 31.70 | 31.00 | 31.00 | 31.00 | 235,713 |
| Aug 26, 2024 | 31.00 | 32.70 | 31.00 | 32.70 | 32.70 | 4,514 |
| Aug 25, 2024 | 31.10 | 33.40 | 31.00 | 31.50 | 31.50 | 148,484 |
| Aug 22, 2024 | 31.30 | 35.60 | 30.10 | 31.20 | 31.20 | 1,388,711 |
| Aug 21, 2024 | 31.20 | 31.20 | 29.70 | 29.70 | 29.70 | 237,501 |
| Aug 20, 2024 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | 11,000 |
| Aug 19, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 200 |
| Aug 18, 2024 | 30.60 | 31.30 | 29.80 | 29.80 | 29.80 | 454,514 |
| Aug 15, 2024 | 31.90 | 31.90 | 30.00 | 30.60 | 30.60 | 50,001 |
| Aug 14, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1 |
| Aug 13, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5,000 |
| Aug 12, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1 |
| Aug 11, 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 39,031 |
| Aug 8, 2024 | 30.00 | 30.00 | 28.30 | 30.00 | 30.00 | 511 |
| Aug 7, 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 15,411 |
| Aug 6, 2024 | 30.10 | 30.10 | 28.50 | 28.50 | 28.50 | 2,350 |
| Aug 5, 2024 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 55,450 |
| Aug 4, 2024 | 30.50 | 30.50 | 29.10 | 30.50 | 30.50 | 40,001 |
| Aug 1, 2024 | 31.70 | 31.70 | 28.50 | 29.50 | 29.50 | 352,561 |
| Jul 31, 2024 | 32.00 | 34.10 | 31.90 | 33.10 | 33.10 | 955,478 |
| Jul 30, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Jul 29, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Jul 28, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Jul 25, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Jul 24, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Jul 23, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Jul 22, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Jul 21, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1 |
| Jul 18, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| Jul 17, 2024 | 31.30 | 31.30 | 31.10 | 31.10 | 31.10 | 19,998 |
| Jul 16, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| Jul 15, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| Jul 14, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| Jul 11, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1 |
| Jul 10, 2024 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | 10,001 |
| Jul 9, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 14,058 |
| Jul 8, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Jul 4, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Jul 3, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Jul 2, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 29,972 |
| Jul 1, 2024 | 32.30 | 32.30 | 29.20 | 30.00 | 30.00 | 215,104 |
| Jun 30, 2024 | 32.30 | 33.90 | 32.30 | 33.90 | 33.90 | 200 |
| Jun 27, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Jun 26, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1,101 |
| Jun 25, 2024 | 34.40 | 34.40 | 32.50 | 32.50 | 32.50 | 5,499 |
| Jun 24, 2024 | 34.00 | 36.00 | 33.20 | 34.00 | 34.00 | 75,236 |
| Jun 23, 2024 | 33.00 | 33.90 | 32.90 | 32.90 | 32.90 | 491 |
| Jun 20, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| Jun 19, 2024 | 35.00 | 35.00 | 33.00 | 34.70 | 34.70 | 75,144 |
| Jun 13, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1,000 |
| Jun 12, 2024 | 33.20 | 34.20 | 33.20 | 34.20 | 34.20 | 5,001 |
| Jun 11, 2024 | 34.10 | 34.90 | 32.90 | 34.90 | 34.90 | 182,600 |
| Jun 10, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 27,600 |
| Jun 9, 2024 | 33.30 | 34.30 | 33.30 | 34.30 | 34.30 | 58,470 |
| Jun 6, 2024 | 33.40 | 35.00 | 33.40 | 35.00 | 35.00 | 47,499 |
| Jun 5, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 35,000 |
| Jun 4, 2024 | 35.20 | 35.20 | 35.10 | 35.10 | 35.10 | 90,600 |
| Jun 3, 2024 | 35.30 | 35.40 | 33.30 | 35.00 | 35.00 | 198,201 |
| Jun 2, 2024 | 35.30 | 35.60 | 33.50 | 33.50 | 33.50 | 47,640 |
| May 30, 2024 | 33.50 | 35.70 | 33.30 | 34.50 | 34.50 | 416,209 |
| May 29, 2024 | 34.30 | 35.00 | 33.60 | 34.00 | 34.00 | 373,052 |
| May 28, 2024 | 34.20 | 35.30 | 34.20 | 35.20 | 35.20 | 107,051 |
| May 27, 2024 | 35.90 | 35.90 | 33.90 | 34.70 | 34.70 | 1,209,624 |
| May 26, 2024 | 36.00 | 38.00 | 34.30 | 35.50 | 35.50 | 4,689,376 |
| May 23, 2024 | 31.50 | 35.00 | 30.50 | 35.00 | 35.00 | 2,522,210 |
| May 22, 2024 | 28.70 | 32.40 | 28.70 | 31.60 | 31.60 | 302,968 |
| May 21, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1 |
| May 20, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 56,880 |
| May 19, 2024 | 29.00 | 30.20 | 29.00 | 29.50 | 29.50 | 30 |
| May 16, 2024 | 28.60 | 29.10 | 28.60 | 28.80 | 28.80 | 174,856 |
| May 15, 2024 | 28.60 | 29.90 | 27.90 | 29.80 | 29.80 | 99,165 |
| May 14, 2024 | 29.10 | 29.10 | 28.70 | 28.70 | 28.70 | 125,154 |
| May 13, 2024 | 29.70 | 30.60 | 28.80 | 30.60 | 30.60 | 583,594 |
| May 12, 2024 | 33.00 | 33.00 | 30.30 | 30.30 | 30.30 | 556,666 |
| May 9, 2024 | 32.70 | 32.80 | 32.60 | 32.80 | 32.80 | 119,880 |
| May 8, 2024 | 33.00 | 33.00 | 29.90 | 29.90 | 29.90 | 5,001 |
| May 7, 2024 | 33.00 | 33.00 | 30.70 | 30.70 | 30.70 | 11 |
| May 6, 2024 | 32.40 | 32.40 | 30.70 | 30.70 | 30.70 | 8,000 |
| May 5, 2024 | 33.00 | 33.00 | 30.70 | 30.70 | 30.70 | 2,000 |
| May 2, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| May 1, 2024 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | 97,486 |
| Apr 30, 2024 | 31.40 | 33.10 | 30.00 | 33.00 | 33.00 | 96,220 |
| Apr 29, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 38,277 |
| Apr 28, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Apr 25, 2024 | 30.00 | 32.80 | 30.00 | 32.80 | 32.80 | 51,055 |
| Apr 24, 2024 | 31.40 | 31.50 | 29.30 | 31.50 | 31.50 | 51,135 |
| Apr 23, 2024 | 31.30 | 31.30 | 29.80 | 29.80 | 29.80 | 82,152 |
| Apr 22, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 1 |
| Apr 21, 2024 | 32.30 | 32.30 | 30.70 | 30.70 | 30.70 | 61,000 |
| Apr 18, 2024 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 1,350 |
| Apr 17, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Apr 16, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Apr 15, 2024 | 33.00 | 33.00 | 31.40 | 31.40 | 31.40 | 1,100 |
| Apr 14, 2024 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | 77,118 |
| Apr 8, 2024 | 30.20 | 34.50 | 28.70 | 31.00 | 31.00 | 246,182 |
| Apr 3, 2024 | 28.50 | 29.90 | 27.30 | 29.90 | 29.90 | 57,596 |
| Apr 2, 2024 | 28.30 | 31.90 | 28.20 | 30.00 | 30.00 | 3,007 |
| Apr 1, 2024 | 28.40 | 31.20 | 27.20 | 29.70 | 29.70 | 1,004 |
| Mar 31, 2024 | 32.20 | 32.20 | 28.50 | 29.80 | 29.80 | 135,764 |
| Mar 28, 2024 | 28.10 | 32.20 | 28.10 | 31.40 | 31.40 | 6,100 |
| Mar 27, 2024 | 29.50 | 32.20 | 28.30 | 28.60 | 28.60 | 53,064 |
| Mar 26, 2024 | 32.20 | 32.20 | 29.50 | 29.50 | 29.50 | 5,501 |
| Mar 24, 2024 | 31.50 | 31.70 | 31.00 | 31.00 | 31.00 | 36,211 |
| Mar 21, 2024 | 31.90 | 31.90 | 31.50 | 31.50 | 31.50 | 149,000 |
| Mar 20, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Mar 19, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 5,000 |
| Mar 18, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Mar 17, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1 |
| Mar 14, 2024 | 31.40 | 35.00 | 31.40 | 33.50 | 33.50 | 107,166 |
| Mar 13, 2024 | 32.70 | 32.80 | 31.50 | 32.80 | 32.80 | 3,263 |
| Mar 12, 2024 | 31.80 | 33.00 | 31.30 | 31.30 | 31.30 | 50,066 |
Related Tickers
MUNSHAAT.KW Munshaat Real Estate Projects Company K.S.C.P.
153.00
-0.65%
AAYANRE.KW A'ayan Real Estate Company K.S.C.P.
93.80
+2.18%
ERESCO.KW Al-Enma'a Real Estate Company K.S.C.P.
82.70
+0.12%
ARKAN.KW Arkan Al-Kuwait Real Estate Company K.S.C.P.
117.00
+1.74%
MARAKEZ.KW Real-Estate Trade Centers Company K.P.S.C
56.20
+1.81%
AQAR.KW Aqar Real Estate Investments Company - K.S.C. (Public)
89.50
+7.83%
SANAM.KW Sanam Real Estate Company K.S.C.(Public)
216.00
+4.85%
MASAKEN.KW Al-Masaken International for Real Estate Development Company - K.S.C. (Public)
41.00
0.00%
ARGAN.KW Al Argan International Real Estate Company - K.S.C.P.
100.00
+0.60%
MAZAYA.KW Al-Mazaya Holding Company - K.S.C. (Public)
73.40
+0.96%