Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuwait KWF

Al Manar Financing and Leasing Company K.S.C. (Public) (ALMANAR.KW)

68.30

-0.40

(-0.58%)

At close: 12:55:02 PM GMT+3

Currency in KWF

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	67.20	69.40	67.20	68.30	68.30	100,106
Mar 11, 2025	68.90	68.90	67.60	68.70	68.70	9,504
Mar 10, 2025	68.00	69.10	68.00	69.00	69.00	179,501
Mar 9, 2025	69.70	69.70	69.00	69.30	69.30	5,002
Mar 6, 2025	71.00	71.40	69.00	69.00	69.00	1,237,215
Mar 5, 2025	70.80	71.10	69.60	71.00	71.00	784,768
Mar 4, 2025	71.50	71.50	71.00	71.50	71.50	298,829
Mar 3, 2025	71.80	72.10	71.20	71.90	71.90	1,772,285
Mar 2, 2025	73.00	73.00	71.70	72.90	72.90	101,002
Feb 24, 2025	71.70	72.80	71.70	72.50	72.50	155,653
Feb 23, 2025	72.50	73.40	71.50	72.60	72.60	1,479,997
Feb 20, 2025	72.00	73.30	71.90	72.90	72.90	1,168,518
Feb 19, 2025	72.40	73.20	71.30	72.70	72.70	2,394,901
Feb 18, 2025	71.80	73.00	71.00	71.40	71.40	1,519,237
Feb 17, 2025	71.90	72.30	71.20	71.20	71.20	1,382,310
Feb 16, 2025	72.50	72.50	70.90	72.00	72.00	1,128,563
Feb 13, 2025	72.40	72.80	70.90	72.10	72.10	1,249,307
Feb 12, 2025	73.00	73.00	71.60	72.50	72.50	1,113,960
Feb 11, 2025	73.00	73.50	72.00	72.40	72.40	2,458,989
Feb 10, 2025	71.00	72.50	70.80	72.40	72.40	5,020,843
Feb 9, 2025	69.70	70.50	68.70	70.50	70.50	1,048,340
Feb 6, 2025	68.10	69.50	68.10	69.00	69.00	1,160,983
Feb 5, 2025	69.90	69.90	68.30	68.90	68.90	91,800
Feb 4, 2025	68.50	69.00	68.00	68.90	68.90	536,245
Feb 3, 2025	69.00	69.00	68.00	68.60	68.60	661,222
Feb 2, 2025	70.00	70.70	68.80	69.20	69.20	1,295,007
Jan 29, 2025	68.50	69.50	68.50	68.80	68.80	318,234
Jan 28, 2025	68.90	68.90	67.50	68.50	68.50	254,901
Jan 27, 2025	68.20	69.00	68.20	68.30	68.30	307,448
Jan 26, 2025	68.50	69.00	68.20	68.60	68.60	491,163
Jan 23, 2025	69.50	69.60	68.50	68.60	68.60	382,442
Jan 22, 2025	69.70	69.70	68.70	69.30	69.30	242,424
Jan 21, 2025	68.50	69.50	68.50	69.00	69.00	439,101
Jan 20, 2025	69.50	69.50	68.80	68.90	68.90	149,290
Jan 19, 2025	69.00	68.30	69.30	69.20	69.20	159,400
Jan 16, 2025	68.50	69.30	68.20	69.30	69.30	633,990
Jan 15, 2025	69.50	69.50	68.50	68.60	68.60	594,931
Jan 14, 2025	68.80	70.00	68.20	69.50	69.50	746,888
Jan 13, 2025	68.60	68.90	67.90	68.00	68.00	1,010,448
Jan 12, 2025	69.20	70.00	68.50	68.50	68.50	883,184
Jan 9, 2025	69.10	71.00	68.00	70.00	70.00	2,614,401
Jan 8, 2025	75.40	76.90	69.40	71.10	71.10	11,441,095
Jan 7, 2025	68.70	69.60	68.50	68.60	68.60	912,780
Jan 6, 2025	70.00	70.00	68.50	69.00	69.00	333,344
Jan 5, 2025	71.00	71.00	68.30	70.00	70.00	496,162
Dec 31, 2024	71.00	71.40	69.00	69.50	69.50	540,505
Dec 30, 2024	70.00	71.80	70.00	71.00	71.00	511,586
Dec 29, 2024	69.80	70.40	69.50	70.00	70.00	909,215
Dec 26, 2024	69.50	69.50	68.50	69.40	69.40	18,760
Dec 25, 2024	69.90	70.00	68.60	69.10	69.10	678,430
Dec 24, 2024	72.30	72.30	68.50	69.90	69.90	7,199,071
Dec 23, 2024	71.00	71.80	71.00	71.50	71.50	92,190
Dec 22, 2024	72.50	72.50	71.00	72.40	72.40	115,919
Dec 19, 2024	73.00	74.40	70.70	71.00	71.00	3,325,690
Dec 18, 2024	71.70	74.90	71.70	74.40	74.40	6,163,958
Dec 17, 2024	68.40	71.50	68.40	71.10	71.10	3,234,319
Dec 16, 2024	67.80	68.70	67.50	68.40	68.40	249,789
Dec 15, 2024	69.00	69.00	67.60	67.60	67.60	830,938
Dec 12, 2024	68.00	69.50	67.10	68.70	68.70	2,236,774
Dec 11, 2024	68.10	68.10	67.00	67.90	67.90	577,345
Dec 10, 2024	67.90	68.00	67.20	67.90	67.90	670,330
Dec 9, 2024	68.00	68.00	67.00	67.40	67.40	270,545
Dec 8, 2024	67.70	68.00	66.80	67.80	67.80	313,000
Dec 5, 2024	67.40	67.40	66.80	67.40	67.40	134,328
Dec 4, 2024	67.60	68.00	67.00	67.00	67.00	402,639
Dec 3, 2024	67.60	67.70	67.00	67.50	67.50	278,238
Dec 2, 2024	67.90	67.90	66.90	67.30	67.30	145,779
Nov 28, 2024	68.00	68.00	67.00	67.50	67.50	140,560
Nov 27, 2024	66.90	68.10	66.80	66.80	66.80	182,455
Nov 26, 2024	68.00	68.40	66.80	66.90	66.90	632,350
Nov 25, 2024	66.80	68.60	66.10	67.80	67.80	2,048,547
Nov 24, 2024	66.80	68.70	66.80	66.80	66.80	537,965
Nov 21, 2024	66.50	69.00	66.50	68.70	68.70	544,718
Nov 20, 2024	68.30	68.30	66.40	67.90	67.90	454,907
Nov 19, 2024	68.10	68.40	68.00	68.30	68.30	35,001
Nov 18, 2024	69.10	70.00	67.10	68.50	68.50	1,971,091
Nov 17, 2024	65.90	69.30	65.90	69.00	69.00	4,820,621
Nov 14, 2024	65.90	65.90	64.10	65.50	65.50	699,670
Nov 13, 2024	64.50	68.00	64.40	64.70	64.70	2,670,659
Nov 12, 2024	63.60	63.60	62.00	63.10	63.10	964,429
Nov 11, 2024	63.40	63.80	63.00	63.20	63.20	1,356,314
Nov 10, 2024	62.00	63.70	62.00	63.70	63.70	398,693
Nov 7, 2024	63.50	63.50	62.00	62.70	62.70	427,629
Nov 6, 2024	62.90	63.50	62.00	63.20	63.20	572,955
Nov 5, 2024	62.00	63.00	61.50	62.70	62.70	841,206
Nov 4, 2024	63.40	63.40	61.90	62.90	62.90	296,586
Nov 3, 2024	63.40	63.70	62.70	63.40	63.40	608,010
Oct 31, 2024	62.10	63.20	62.00	63.20	63.20	246,758
Oct 30, 2024	62.20	63.30	62.20	63.10	63.10	635,787
Oct 29, 2024	63.00	63.20	62.00	63.10	63.10	760,291
Oct 28, 2024	63.00	63.00	61.10	62.90	62.90	484,500
Oct 27, 2024	61.10	62.90	60.50	61.00	61.00	1,334,626
Oct 24, 2024	60.90	61.10	60.00	60.10	60.10	1,303,742
Oct 23, 2024	63.00	63.50	60.50	60.80	60.80	1,425,140
Oct 22, 2024	63.60	63.60	62.80	62.90	62.90	282,524
Oct 21, 2024	63.70	63.80	62.80	63.60	63.60	975,291
Oct 20, 2024	64.20	65.00	63.60	63.70	63.70	1,441,147
Oct 17, 2024	65.00	65.20	64.10	64.40	64.40	342,842
Oct 16, 2024	65.10	66.30	63.80	64.70	64.70	2,074,056
Oct 15, 2024	65.00	65.90	64.10	65.00	65.00	1,136,503
Oct 14, 2024	63.50	65.40	63.40	64.30	64.30	1,866,558
Oct 13, 2024	64.20	65.70	63.00	64.10	64.10	3,263,337
Oct 10, 2024	64.60	70.00	62.90	62.90	62.90	6,448,497
Oct 9, 2024	66.50	69.50	63.90	64.80	64.80	6,336,325
Oct 8, 2024	70.30	72.30	65.90	65.90	65.90	20,078,457
Oct 7, 2024	71.50	71.50	68.00	69.30	69.30	1,268,656
Oct 6, 2024	74.00	74.00	66.00	68.20	68.20	2,553,682
Oct 3, 2024	70.00	77.00	70.00	73.10	73.10	7,268,281
Oct 2, 2024	70.10	71.40	68.50	70.00	70.00	1,819,477
Oct 1, 2024	66.50	72.10	66.50	70.10	70.10	9,751,888
Sep 30, 2024	64.80	68.90	64.80	67.00	67.00	3,359,954
Sep 29, 2024	65.80	65.80	64.60	64.80	64.80	690,332
Sep 26, 2024	65.00	66.40	64.50	65.20	65.20	4,775,353
Sep 25, 2024	64.30	65.90	63.40	64.60	64.60	4,975,280
Sep 24, 2024	62.20	64.90	62.10	63.70	63.70	2,832,369
Sep 23, 2024	63.00	64.30	62.00	63.90	63.90	4,434,284
Sep 22, 2024	61.00	63.50	61.00	62.20	62.20	3,617,010
Sep 19, 2024	60.00	62.00	60.00	61.00	61.00	2,150,301
Sep 18, 2024	61.40	61.40	60.10	61.30	61.30	827,150
Sep 17, 2024	60.70	61.00	60.10	60.10	60.10	1,517,125
Sep 16, 2024	60.00	64.00	60.00	61.80	61.80	4,718,517
Sep 12, 2024	59.10	59.20	59.10	59.10	59.10	113,000
Sep 11, 2024	59.30	59.90	59.00	59.90	59.90	105,450
Sep 10, 2024	59.20	59.90	59.10	59.50	59.50	139,890
Sep 9, 2024	59.20	60.80	59.00	60.80	60.80	130,100
Sep 8, 2024	61.00	61.00	59.40	60.80	60.80	23,149
Sep 5, 2024	59.10	60.90	59.00	60.90	60.90	268,500
Sep 4, 2024	60.50	60.50	60.50	60.50	60.50	100
Sep 3, 2024	60.10	62.00	59.50	60.00	60.00	1,605,640
Sep 2, 2024	59.20	63.00	59.20	60.10	60.10	1,963,020
Sep 1, 2024	59.10	60.50	59.10	59.30	59.30	528,425
Aug 29, 2024	59.20	60.90	59.10	60.90	60.90	146,550
Aug 28, 2024	60.90	61.90	60.90	60.90	60.90	11,650
Aug 27, 2024	61.00	62.90	59.10	59.10	59.10	1,362,162
Aug 26, 2024	61.40	61.40	59.00	60.40	60.40	162,294
Aug 25, 2024	60.70	61.50	59.00	61.50	61.50	313,250
Aug 22, 2024	57.60	61.00	57.50	60.50	60.50	747,940
Aug 21, 2024	59.40	59.40	59.40	59.40	59.40	-
Aug 20, 2024	59.40	59.40	59.40	59.40	59.40	-
Aug 19, 2024	57.20	59.40	57.00	59.40	59.40	36,975
Aug 18, 2024	57.50	59.10	57.10	59.00	59.00	24,231
Aug 15, 2024	59.30	59.30	57.10	58.80	58.80	5,237
Aug 14, 2024	59.00	59.00	56.20	58.70	58.70	210,409
Aug 13, 2024	56.00	60.00	56.00	57.10	57.10	553,561
Aug 12, 2024	56.00	56.00	56.00	56.00	56.00	-
Aug 11, 2024	56.00	56.00	56.00	56.00	56.00	2,100
Aug 8, 2024	55.10	58.00	53.30	56.00	56.00	258,150
Aug 7, 2024	58.00	58.00	55.10	58.00	58.00	1,009
Aug 6, 2024	55.00	58.00	55.00	58.00	58.00	82,000
Aug 5, 2024	56.10	56.10	52.50	55.00	55.00	359,673
Aug 4, 2024	57.00	57.90	56.10	57.90	57.90	160,471
Aug 1, 2024	57.50	57.70	57.10	57.50	57.50	115,037
Jul 31, 2024	57.10	57.50	56.60	57.00	57.00	37,746
Jul 30, 2024	57.50	57.50	56.60	57.10	57.10	56,553
Jul 29, 2024	57.10	58.50	56.50	58.00	58.00	622,006
Jul 28, 2024	59.00	59.00	59.00	59.00	59.00	-
Jul 25, 2024	57.70	59.00	57.10	59.00	59.00	7,020
Jul 24, 2024	58.90	58.90	58.90	58.90	58.90	200,000
Jul 23, 2024	59.50	59.50	57.50	58.90	58.90	12,502
Jul 22, 2024	59.90	59.90	57.50	58.40	58.40	15,600
Jul 21, 2024	58.00	58.30	57.50	57.50	57.50	69,000
Jul 18, 2024	58.00	58.50	57.30	58.50	58.50	17,489
Jul 17, 2024	58.50	58.50	57.40	58.50	58.50	995
Jul 16, 2024	59.00	59.00	57.30	57.50	57.50	857,381
Jul 15, 2024	59.00	59.00	59.00	59.00	59.00	18,750
Jul 14, 2024	58.00	61.40	58.00	59.00	59.00	7,593
Jul 11, 2024	58.50	61.50	58.50	59.00	59.00	141,096
Jul 10, 2024	58.50	58.50	58.00	58.50	58.50	58,660
Jul 9, 2024	58.90	58.90	57.20	57.20	57.20	65,574
Jul 8, 2024	59.00	59.00	58.90	58.90	58.90	18,719
Jul 4, 2024	59.00	59.00	59.00	59.00	59.00	-
Jul 3, 2024	58.50	59.00	58.50	59.00	59.00	21,760
Jul 2, 2024	58.50	58.50	57.00	58.50	58.50	66,000
Jul 1, 2024	58.50	59.00	57.00	59.00	59.00	5,525
Jun 30, 2024	59.00	59.00	59.00	59.00	59.00	-
Jun 27, 2024	59.90	61.40	58.50	59.00	59.00	474,000
Jun 26, 2024	60.10	61.80	58.60	58.60	58.60	835,396
Jun 25, 2024	59.90	60.50	59.80	60.50	60.50	388,620
Jun 24, 2024	59.90	61.20	59.90	61.20	61.20	315,829
Jun 23, 2024	61.00	61.00	60.10	60.90	60.90	25,040
Jun 20, 2024	61.30	61.60	61.30	61.60	61.60	45,697
Jun 19, 2024	60.10	61.40	60.00	61.40	61.40	56,283
Jun 13, 2024	61.40	61.40	60.00	61.40	61.40	18,200
Jun 12, 2024	61.50	61.50	60.10	61.10	61.10	20,995
Jun 11, 2024	60.20	61.50	60.10	61.50	61.50	91,448
Jun 10, 2024	59.60	61.50	59.60	61.00	61.00	695,550
Jun 9, 2024	59.50	59.60	59.10	59.60	59.60	453,766
Jun 6, 2024	59.50	60.70	59.50	60.70	60.70	138,436
Jun 5, 2024	59.70	60.40	59.60	60.40	60.40	73,250
Jun 4, 2024	61.80	61.80	59.80	60.00	60.00	341,968
Jun 3, 2024	60.00	61.60	59.90	61.50	61.50	665,100
Jun 2, 2024	60.00	60.10	59.60	59.60	59.60	48,100
May 30, 2024	58.90	62.40	58.90	62.40	62.40	34,472
May 29, 2024	61.80	61.80	61.00	61.00	61.00	546,379
May 28, 2024	62.00	63.90	62.00	63.90	63.90	46,937
May 27, 2024	3.00 Dividend
May 27, 2024	65.70	65.70	62.00	64.40	64.40	1,952,095
May 26, 2024	64.00	67.50	64.00	64.60	64.60	2,688,046
May 23, 2024	62.60	64.50	61.90	64.50	64.50	490,000
May 22, 2024	63.10	64.40	63.10	64.40	64.40	29,046
May 21, 2024	64.50	64.60	64.50	64.60	64.60	42,830
May 20, 2024	64.50	64.90	63.30	64.90	64.90	226,250
May 19, 2024	62.30	64.50	61.00	64.50	64.50	64
May 16, 2024	62.50	62.80	62.50	62.80	62.80	53,873
May 15, 2024	62.40	63.50	62.20	62.60	62.60	164,971
May 14, 2024	64.00	64.00	62.60	62.60	62.60	293,072
May 13, 2024	63.00	65.00	61.10	64.50	64.50	2,294,506
May 12, 2024	66.00	66.00	63.00	63.10	63.10	312,849
May 9, 2024	65.00	65.70	63.50	63.50	63.50	81,550
May 8, 2024	65.30	66.00	64.00	64.10	64.10	1,018,754
May 7, 2024	62.60	65.80	62.60	65.30	65.30	381,630
May 6, 2024	64.00	64.90	62.00	64.00	64.00	79,680
May 5, 2024	65.50	65.60	63.00	63.10	63.10	171,900
May 2, 2024	65.60	65.60	65.60	65.60	65.60	-
May 1, 2024	65.60	65.60	65.60	65.60	65.60	-
Apr 30, 2024	62.50	65.60	62.50	65.60	65.60	959
Apr 29, 2024	62.50	65.80	62.50	65.50	65.50	145,085
Apr 28, 2024	64.90	64.90	64.90	64.90	64.90	-
Apr 25, 2024	65.30	65.30	60.60	64.90	64.90	40,030
Apr 24, 2024	65.80	65.80	62.50	62.50	62.50	5,001
Apr 23, 2024	65.50	65.50	63.00	65.40	65.40	15,000
Apr 22, 2024	67.40	67.40	63.30	63.30	63.30	61,000
Apr 21, 2024	67.80	67.80	63.40	65.90	65.90	115,510
Apr 18, 2024	67.40	67.40	65.00	66.30	66.30	242,918
Apr 17, 2024	64.20	65.00	62.50	62.60	62.60	149,222
Apr 16, 2024	62.80	67.50	62.80	67.50	67.50	37,079
Apr 15, 2024	64.60	66.00	61.50	66.00	66.00	335,680
Apr 14, 2024	65.40	67.90	65.40	67.90	67.90	28,500
Apr 8, 2024	68.80	68.80	68.80	68.80	68.80	-
Apr 3, 2024	68.70	68.70	68.70	68.70	68.70	-
Apr 2, 2024	68.70	68.70	68.70	68.70	68.70	300
Apr 1, 2024	66.80	66.80	66.20	66.20	66.20	20,500
Mar 31, 2024	63.10	67.00	63.10	63.50	63.50	358,168
Mar 28, 2024	68.10	71.40	62.50	62.50	62.50	609,400
Mar 27, 2024	69.00	71.90	68.00	69.00	69.00	693,613
Mar 26, 2024	69.00	69.00	68.00	68.00	68.00	29,000
Mar 24, 2024	69.00	69.00	68.70	69.00	69.00	115,821
Mar 21, 2024	69.90	70.70	69.00	70.70	70.70	218,388
Mar 20, 2024	70.00	70.00	70.00	70.00	70.00	54,723
Mar 19, 2024	70.50	70.50	70.50	70.50	70.50	6,563
Mar 18, 2024	69.50	71.00	69.00	71.00	71.00	38,018
Mar 17, 2024	70.10	70.10	70.10	70.10	70.10	20,000
Mar 14, 2024	71.00	71.00	71.00	71.00	71.00	5,050
Mar 13, 2024	71.50	72.00	70.10	70.50	70.50	369,668
Mar 12, 2024	69.00	71.90	69.00	71.90	71.90	1,369,800