Unlock stock picks and a broker-level newsfeed that powers Wall Street.
90.00
-4.00
(-4.26%)
At close: March 13 at 1:19:37 PM GMT+3
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 13, 2025 | 95.40 | 95.50 | 85.50 | 90.00 | 90.00 | 12,984,325 |
| Mar 12, 2025 | 91.00 | 95.80 | 90.70 | 94.00 | 94.00 | 23,690,650 |
| Mar 11, 2025 | 88.10 | 90.00 | 87.30 | 89.80 | 89.80 | 4,439,294 |
| Mar 10, 2025 | 89.00 | 92.40 | 85.50 | 89.20 | 89.20 | 12,588,473 |
| Mar 9, 2025 | 91.60 | 92.60 | 86.50 | 88.20 | 88.20 | 19,563,859 |
| Mar 6, 2025 | 82.00 | 89.60 | 81.30 | 89.60 | 89.60 | 23,645,231 |
| Mar 5, 2025 | 82.00 | 82.10 | 81.20 | 81.50 | 81.50 | 4,231,806 |
| Mar 4, 2025 | 82.10 | 82.10 | 80.80 | 81.20 | 81.20 | 1,106,070 |
| Mar 3, 2025 | 80.40 | 82.60 | 80.40 | 82.00 | 82.00 | 3,017,672 |
| Mar 2, 2025 | 80.00 | 81.50 | 80.00 | 81.50 | 81.50 | 2,871,004 |
| Feb 24, 2025 | 82.80 | 82.80 | 80.20 | 80.40 | 80.40 | 5,711,849 |
| Feb 23, 2025 | 83.10 | 83.50 | 81.10 | 81.50 | 81.50 | 6,627,834 |
| Feb 20, 2025 | 82.00 | 84.00 | 82.00 | 82.20 | 82.20 | 13,841,268 |
| Feb 19, 2025 | 81.50 | 81.70 | 80.00 | 81.30 | 81.30 | 4,309,444 |
| Feb 18, 2025 | 79.50 | 82.50 | 79.00 | 80.20 | 80.20 | 10,307,860 |
| Feb 17, 2025 | 80.50 | 81.00 | 78.10 | 79.50 | 79.50 | 4,450,442 |
| Feb 16, 2025 | 82.00 | 82.50 | 79.60 | 80.50 | 80.50 | 7,237,529 |
| Feb 13, 2025 | 79.40 | 81.90 | 79.00 | 81.10 | 81.10 | 15,222,070 |
| Feb 12, 2025 | 82.30 | 83.00 | 78.00 | 79.80 | 79.80 | 14,598,863 |
| Feb 11, 2025 | 80.20 | 82.20 | 78.30 | 82.00 | 82.00 | 18,953,718 |
| Feb 10, 2025 | 78.80 | 79.50 | 76.20 | 78.00 | 78.00 | 16,480,693 |
| Feb 9, 2025 | 73.00 | 79.00 | 73.00 | 79.00 | 79.00 | 32,720,033 |
| Feb 6, 2025 | 80.50 | 82.20 | 70.50 | 71.30 | 71.30 | 29,183,849 |
| Feb 5, 2025 | 68.50 | 80.30 | 68.00 | 80.30 | 80.30 | 53,240,643 |
| Feb 4, 2025 | 69.50 | 69.50 | 68.00 | 68.00 | 68.00 | 1,305,070 |
| Feb 3, 2025 | 70.30 | 70.30 | 68.50 | 68.50 | 68.50 | 1,538,463 |
| Feb 2, 2025 | 70.00 | 70.50 | 68.50 | 70.00 | 70.00 | 3,134,942 |
| Jan 29, 2025 | 68.60 | 69.70 | 68.40 | 69.40 | 69.40 | 768,643 |
| Jan 28, 2025 | 69.20 | 71.70 | 69.00 | 69.10 | 69.10 | 1,323,292 |
| Jan 27, 2025 | 69.10 | 70.80 | 69.00 | 69.20 | 69.20 | 2,224,593 |
| Jan 26, 2025 | 71.50 | 71.50 | 69.60 | 70.50 | 70.50 | 2,354,466 |
| Jan 23, 2025 | 71.00 | 71.60 | 70.00 | 71.20 | 71.20 | 1,630,751 |
| Jan 22, 2025 | 72.10 | 72.10 | 71.00 | 71.00 | 71.00 | 4,205,031 |
| Jan 21, 2025 | 72.70 | 72.90 | 72.00 | 72.50 | 72.50 | 1,778,193 |
| Jan 20, 2025 | 72.00 | 73.60 | 71.00 | 72.00 | 72.00 | 4,407,995 |
| Jan 19, 2025 | 72.00 | 71.00 | 72.40 | 71.90 | 71.90 | 342,580 |
| Jan 16, 2025 | 73.20 | 73.20 | 71.00 | 71.00 | 71.00 | 3,340,398 |
| Jan 15, 2025 | 73.50 | 74.70 | 71.50 | 73.00 | 73.00 | 9,279,760 |
| Jan 14, 2025 | 70.60 | 73.00 | 70.00 | 73.00 | 73.00 | 3,009,903 |
| Jan 13, 2025 | 72.30 | 72.40 | 69.30 | 70.50 | 70.50 | 3,072,190 |
| Jan 12, 2025 | 73.00 | 73.50 | 70.70 | 70.70 | 70.70 | 3,658,296 |
| Jan 9, 2025 | 73.90 | 73.90 | 71.00 | 72.20 | 72.20 | 4,315,608 |
| Jan 8, 2025 | 75.00 | 75.00 | 73.00 | 73.90 | 73.90 | 2,836,662 |
| Jan 7, 2025 | 71.50 | 74.50 | 71.50 | 74.00 | 74.00 | 8,718,720 |
| Jan 6, 2025 | 71.70 | 73.00 | 70.40 | 71.50 | 71.50 | 4,221,140 |
| Jan 5, 2025 | 70.00 | 72.40 | 70.00 | 71.00 | 71.00 | 4,927,485 |
| Dec 31, 2024 | 70.30 | 72.40 | 68.20 | 69.10 | 69.10 | 13,895,804 |
| Dec 30, 2024 | 88.00 | 88.50 | 67.50 | 67.50 | 67.50 | 33,646,625 |
| Dec 29, 2024 | 90.00 | 92.00 | 87.60 | 88.90 | 88.90 | 28,015,543 |
| Dec 26, 2024 | 89.00 | 89.90 | 87.10 | 88.50 | 88.50 | 2,432,179 |
| Dec 25, 2024 | 87.60 | 91.00 | 87.40 | 89.00 | 89.00 | 9,346,815 |
| Dec 24, 2024 | 88.00 | 90.80 | 86.40 | 87.40 | 87.40 | 8,503,060 |
| Dec 23, 2024 | 91.90 | 93.50 | 86.60 | 87.40 | 87.40 | 12,852,955 |
| Dec 22, 2024 | 94.00 | 96.20 | 92.00 | 92.00 | 92.00 | 27,662,176 |
| Dec 19, 2024 | 84.70 | 93.00 | 82.90 | 89.90 | 89.90 | 24,195,744 |
| Dec 18, 2024 | 82.00 | 86.40 | 81.70 | 85.70 | 85.70 | 17,573,468 |
| Dec 17, 2024 | 75.00 | 80.80 | 75.00 | 80.30 | 80.30 | 17,648,318 |
| Dec 16, 2024 | 70.00 | 74.00 | 67.20 | 73.90 | 73.90 | 17,379,174 |
| Dec 15, 2024 | 68.00 | 70.50 | 68.00 | 69.00 | 69.00 | 21,104,671 |
| Dec 12, 2024 | 62.90 | 66.50 | 62.90 | 66.50 | 66.50 | 17,364,850 |
| Dec 11, 2024 | 63.40 | 63.40 | 62.50 | 63.00 | 63.00 | 962,004 |
| Dec 10, 2024 | 64.40 | 64.50 | 62.50 | 62.60 | 62.60 | 2,116,476 |
| Dec 9, 2024 | 62.40 | 64.50 | 61.90 | 63.80 | 63.80 | 8,811,940 |
| Dec 8, 2024 | 62.50 | 62.70 | 61.70 | 62.30 | 62.30 | 1,774,896 |
| Dec 5, 2024 | 61.20 | 62.70 | 60.80 | 61.90 | 61.90 | 5,471,313 |
| Dec 4, 2024 | 61.00 | 61.30 | 60.50 | 61.20 | 61.20 | 1,240,531 |
| Dec 3, 2024 | 61.00 | 61.60 | 60.30 | 61.00 | 61.00 | 1,321,088 |
| Dec 2, 2024 | 62.00 | 62.00 | 60.40 | 60.40 | 60.40 | 2,653,818 |
| Nov 28, 2024 | 61.10 | 62.00 | 61.00 | 61.10 | 61.10 | 1,637,044 |
| Nov 27, 2024 | 62.00 | 62.00 | 61.00 | 61.70 | 61.70 | 1,292,106 |
| Nov 26, 2024 | 61.70 | 62.30 | 61.70 | 62.00 | 62.00 | 1,386,527 |
| Nov 25, 2024 | 61.50 | 61.70 | 61.00 | 61.70 | 61.70 | 878,270 |
| Nov 24, 2024 | 61.50 | 61.60 | 60.80 | 61.50 | 61.50 | 1,137,808 |
| Nov 21, 2024 | 62.10 | 62.10 | 60.30 | 61.00 | 61.00 | 2,356,670 |
| Nov 20, 2024 | 63.00 | 63.50 | 61.30 | 61.90 | 61.90 | 3,513,705 |
| Nov 19, 2024 | 62.10 | 62.80 | 62.00 | 62.70 | 62.70 | 1,667,409 |
| Nov 18, 2024 | 63.20 | 63.60 | 61.80 | 63.00 | 63.00 | 1,987,270 |
| Nov 17, 2024 | 62.50 | 64.30 | 61.90 | 62.60 | 62.60 | 3,767,029 |
| Nov 14, 2024 | 62.10 | 62.70 | 61.30 | 62.40 | 62.40 | 3,502,574 |
| Nov 13, 2024 | 63.70 | 63.70 | 61.90 | 62.00 | 62.00 | 1,090,812 |
| Nov 12, 2024 | 63.80 | 65.00 | 62.50 | 62.90 | 62.90 | 3,834,024 |
| Nov 11, 2024 | 61.20 | 64.00 | 61.20 | 63.10 | 63.10 | 4,272,086 |
| Nov 10, 2024 | 63.00 | 63.50 | 60.80 | 60.80 | 60.80 | 5,515,301 |
| Nov 7, 2024 | 65.10 | 66.60 | 62.50 | 63.50 | 63.50 | 22,183,526 |
| Nov 6, 2024 | 61.20 | 65.90 | 59.70 | 64.00 | 64.00 | 17,870,537 |
| Nov 5, 2024 | 61.00 | 62.20 | 60.60 | 62.00 | 62.00 | 2,412,238 |
| Nov 4, 2024 | 61.00 | 61.40 | 60.00 | 61.00 | 61.00 | 916,800 |
| Nov 3, 2024 | 61.10 | 61.30 | 59.00 | 60.60 | 60.60 | 4,991,200 |
| Oct 31, 2024 | 61.50 | 61.80 | 61.00 | 61.40 | 61.40 | 1,177,786 |
| Oct 30, 2024 | 62.30 | 62.30 | 61.00 | 61.60 | 61.60 | 1,087,584 |
| Oct 29, 2024 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 3,826,227 |
| Oct 28, 2024 | 61.70 | 61.80 | 59.90 | 61.20 | 61.20 | 1,642,918 |
| Oct 27, 2024 | 59.90 | 61.90 | 59.90 | 61.40 | 61.40 | 2,402,339 |
| Oct 24, 2024 | 57.50 | 60.00 | 57.50 | 59.70 | 59.70 | 917,275 |
| Oct 23, 2024 | 57.70 | 58.50 | 57.50 | 57.60 | 57.60 | 193,142 |
| Oct 22, 2024 | 59.50 | 59.50 | 57.50 | 58.10 | 58.10 | 262,237 |
| Oct 21, 2024 | 59.80 | 59.80 | 58.10 | 58.30 | 58.30 | 285,315 |
| Oct 20, 2024 | 60.00 | 60.10 | 58.70 | 58.70 | 58.70 | 534,805 |
| Oct 17, 2024 | 59.00 | 60.40 | 58.10 | 59.00 | 59.00 | 4,593,120 |
| Oct 16, 2024 | 60.00 | 60.40 | 59.50 | 60.00 | 60.00 | 553,485 |
| Oct 15, 2024 | 60.70 | 60.70 | 58.90 | 59.90 | 59.90 | 134,004 |
| Oct 14, 2024 | 60.90 | 60.90 | 59.00 | 59.80 | 59.80 | 425,950 |
| Oct 13, 2024 | 61.00 | 61.00 | 59.70 | 60.20 | 60.20 | 103,840 |
| Oct 10, 2024 | 60.90 | 60.90 | 59.50 | 60.40 | 60.40 | 727,539 |
| Oct 9, 2024 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | 1,932,894 |
| Oct 8, 2024 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 223,799 |
| Oct 7, 2024 | 58.10 | 60.00 | 58.00 | 60.00 | 60.00 | 233,917 |
| Oct 6, 2024 | 59.40 | 60.00 | 58.20 | 60.00 | 60.00 | 131,853 |
| Oct 3, 2024 | 60.20 | 61.90 | 59.70 | 61.10 | 61.10 | 1,587,356 |
| Oct 2, 2024 | 60.70 | 61.40 | 59.10 | 59.10 | 59.10 | 2,930,636 |
| Oct 1, 2024 | 62.80 | 63.80 | 61.00 | 61.70 | 61.70 | 6,364,358 |
| Sep 30, 2024 | 60.50 | 63.60 | 59.90 | 62.50 | 62.50 | 7,364,398 |
| Sep 29, 2024 | 59.00 | 60.00 | 58.20 | 60.00 | 60.00 | 4,147,584 |
| Sep 26, 2024 | 58.30 | 60.50 | 58.20 | 60.40 | 60.40 | 2,463,809 |
| Sep 25, 2024 | 60.60 | 60.60 | 58.10 | 59.00 | 59.00 | 2,340,170 |
| Sep 24, 2024 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 3,255,425 |
| Sep 23, 2024 | 61.00 | 62.30 | 60.20 | 60.50 | 60.50 | 5,300,397 |
| Sep 22, 2024 | 59.70 | 60.80 | 59.00 | 60.60 | 60.60 | 4,410,756 |
| Sep 19, 2024 | 58.70 | 59.10 | 58.00 | 58.90 | 58.90 | 1,196,180 |
| Sep 18, 2024 | 58.00 | 58.70 | 57.70 | 58.70 | 58.70 | 628,709 |
| Sep 17, 2024 | 58.00 | 58.50 | 57.60 | 58.20 | 58.20 | 316,641 |
| Sep 16, 2024 | 58.90 | 58.90 | 58.00 | 58.60 | 58.60 | 217,551 |
| Sep 12, 2024 | 59.00 | 59.00 | 57.70 | 58.00 | 58.00 | 261,548 |
| Sep 11, 2024 | 58.20 | 59.40 | 58.00 | 58.90 | 58.90 | 711,558 |
| Sep 10, 2024 | 59.00 | 60.20 | 58.10 | 59.40 | 59.40 | 2,937,447 |
| Sep 9, 2024 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1,728,874 |
| Sep 8, 2024 | 58.10 | 59.00 | 57.10 | 57.90 | 57.90 | 1,088,323 |
| Sep 5, 2024 | 56.60 | 58.70 | 55.00 | 57.90 | 57.90 | 1,733,539 |
| Sep 4, 2024 | 57.70 | 57.70 | 55.10 | 56.00 | 56.00 | 440,654 |
| Sep 3, 2024 | 58.00 | 58.00 | 55.20 | 57.00 | 57.00 | 798,445 |
| Sep 2, 2024 | 58.60 | 58.60 | 57.00 | 57.00 | 57.00 | 714,806 |
| Sep 1, 2024 | 58.10 | 58.70 | 58.10 | 58.40 | 58.40 | 306,432 |
| Aug 29, 2024 | 58.70 | 58.80 | 57.80 | 58.80 | 58.80 | 997,504 |
| Aug 28, 2024 | 59.00 | 59.50 | 58.30 | 58.80 | 58.80 | 3,326,310 |
| Aug 27, 2024 | 58.40 | 60.00 | 57.50 | 59.70 | 59.70 | 2,075,784 |
| Aug 26, 2024 | 57.10 | 58.40 | 57.10 | 58.00 | 58.00 | 814,077 |
| Aug 25, 2024 | 59.10 | 59.90 | 57.50 | 57.50 | 57.50 | 2,680,312 |
| Aug 22, 2024 | 61.90 | 62.20 | 59.60 | 60.00 | 60.00 | 5,145,855 |
| Aug 21, 2024 | 60.50 | 66.00 | 58.90 | 62.30 | 62.30 | 10,658,279 |
| Aug 20, 2024 | 57.60 | 62.70 | 57.60 | 60.00 | 60.00 | 8,690,683 |
| Aug 19, 2024 | 59.20 | 59.60 | 56.90 | 57.10 | 57.10 | 6,326,387 |
| Aug 18, 2024 | 60.00 | 60.80 | 58.00 | 59.20 | 59.20 | 2,061,603 |
| Aug 15, 2024 | 62.30 | 63.50 | 58.10 | 59.00 | 59.00 | 8,396,388 |
| Aug 14, 2024 | 63.80 | 65.50 | 63.50 | 65.50 | 65.50 | 2,795,999 |
| Aug 13, 2024 | 65.00 | 65.00 | 63.40 | 64.00 | 64.00 | 394,967 |
| Aug 12, 2024 | 65.60 | 66.70 | 64.10 | 64.10 | 64.10 | 323,318 |
| Aug 11, 2024 | 66.80 | 67.50 | 65.50 | 67.40 | 67.40 | 161,260 |
| Aug 8, 2024 | 66.90 | 66.90 | 64.10 | 66.80 | 66.80 | 336,992 |
| Aug 7, 2024 | 68.40 | 68.50 | 65.00 | 65.00 | 65.00 | 862,815 |
| Aug 6, 2024 | 67.00 | 68.90 | 64.10 | 66.90 | 66.90 | 233,208 |
| Aug 5, 2024 | 67.10 | 68.90 | 61.20 | 64.90 | 64.90 | 1,563,240 |
| Aug 4, 2024 | 70.20 | 70.20 | 67.10 | 69.60 | 69.60 | 291,932 |
| Aug 1, 2024 | 70.10 | 70.80 | 69.50 | 70.00 | 70.00 | 1,027,811 |
| Jul 31, 2024 | 70.30 | 71.00 | 70.00 | 70.80 | 70.80 | 11,448,833 |
| Jul 30, 2024 | 70.80 | 71.30 | 70.20 | 70.80 | 70.80 | 5,089,583 |
| Jul 29, 2024 | 70.90 | 70.90 | 70.40 | 70.80 | 70.80 | 128,066 |
| Jul 28, 2024 | 70.90 | 71.00 | 70.20 | 70.60 | 70.60 | 2,701,874 |
| Jul 25, 2024 | 70.60 | 70.80 | 70.20 | 70.80 | 70.80 | 2,521,551 |
| Jul 24, 2024 | 70.90 | 71.00 | 70.60 | 70.90 | 70.90 | 1,199,696 |
| Jul 23, 2024 | 70.70 | 71.10 | 70.10 | 70.80 | 70.80 | 7,756,920 |
| Jul 22, 2024 | 69.60 | 70.80 | 69.60 | 70.70 | 70.70 | 268,196 |
| Jul 21, 2024 | 70.80 | 70.80 | 69.30 | 70.00 | 70.00 | 295,304 |
| Jul 18, 2024 | 70.50 | 71.00 | 70.00 | 70.80 | 70.80 | 1,807,400 |
| Jul 17, 2024 | 70.90 | 70.90 | 70.00 | 70.90 | 70.90 | 786,413 |
| Jul 16, 2024 | 70.80 | 71.10 | 70.00 | 70.90 | 70.90 | 1,368,476 |
| Jul 15, 2024 | 70.40 | 70.90 | 70.30 | 70.90 | 70.90 | 487,130 |
| Jul 14, 2024 | 70.90 | 71.00 | 70.50 | 70.90 | 70.90 | 654,224 |
| Jul 11, 2024 | 70.80 | 71.50 | 70.50 | 70.60 | 70.60 | 3,219,223 |
| Jul 10, 2024 | 71.00 | 71.40 | 70.00 | 70.10 | 70.10 | 3,087,079 |
| Jul 9, 2024 | 66.90 | 70.50 | 66.80 | 70.10 | 70.10 | 3,905,037 |
| Jul 8, 2024 | 66.00 | 68.00 | 66.00 | 66.40 | 66.40 | 827,751 |
| Jul 4, 2024 | 68.00 | 71.00 | 66.00 | 66.90 | 66.90 | 2,608,604 |
| Jul 3, 2024 | 3.00 Dividend | |||||
| Jul 3, 2024 | 74.70 | 74.80 | 67.10 | 67.90 | 67.90 | 574,887 |
| Jul 3, 2024 | 102:100 Stock Splits | |||||
| Jul 2, 2024 | 69.61 | 70.59 | 69.31 | 70.59 | 70.58 | 639,889 |
| Jul 1, 2024 | 69.61 | 69.61 | 69.21 | 69.61 | 69.60 | 115,556 |
| Jun 30, 2024 | 69.41 | 69.61 | 69.21 | 69.61 | 69.60 | 192,066 |
| Jun 27, 2024 | 68.72 | 70.10 | 68.72 | 70.10 | 70.10 | 266,046 |
| Jun 26, 2024 | 69.90 | 70.10 | 68.72 | 70.10 | 70.10 | 513,095 |
| Jun 25, 2024 | 69.61 | 70.59 | 68.92 | 69.80 | 69.80 | 965,066 |
| Jun 24, 2024 | 70.00 | 70.10 | 68.63 | 69.61 | 69.60 | 320,025 |
| Jun 23, 2024 | 69.80 | 70.10 | 69.02 | 69.12 | 69.11 | 754,792 |
| Jun 20, 2024 | 70.39 | 70.39 | 69.51 | 69.90 | 69.90 | 268,500 |
| Jun 19, 2024 | 69.90 | 70.39 | 69.61 | 69.71 | 69.70 | 1,057,136 |
| Jun 13, 2024 | 70.49 | 70.59 | 70.39 | 70.49 | 70.49 | 480,749 |
| Jun 12, 2024 | 70.88 | 70.88 | 70.29 | 70.39 | 70.39 | 1,346,283 |
| Jun 11, 2024 | 70.88 | 71.08 | 70.10 | 71.08 | 71.07 | 2,564,329 |
| Jun 10, 2024 | 70.69 | 71.67 | 70.20 | 70.29 | 70.29 | 4,751,836 |
| Jun 9, 2024 | 70.20 | 71.37 | 70.20 | 70.39 | 70.39 | 767,958 |
| Jun 6, 2024 | 70.78 | 70.78 | 70.29 | 70.29 | 70.29 | 1,499,829 |
| Jun 5, 2024 | 102:100 Stock Splits | |||||
| Jun 5, 2024 | 70.78 | 71.57 | 70.39 | 70.39 | 70.39 | 3,782,936 |
| Jun 4, 2024 | 70.59 | 70.78 | 70.29 | 70.39 | 70.39 | 2,031,127 |
| Jun 3, 2024 | 70.78 | 71.08 | 70.59 | 70.88 | 70.88 | 2,098,412 |
| Jun 2, 2024 | 71.57 | 72.55 | 70.10 | 70.78 | 70.78 | 3,358,309 |
| May 30, 2024 | 71.76 | 71.76 | 71.27 | 71.57 | 71.56 | 2,419,747 |
| May 29, 2024 | 71.57 | 72.16 | 71.08 | 72.16 | 72.15 | 2,384,705 |
| May 28, 2024 | 74.31 | 74.31 | 71.57 | 71.57 | 71.56 | 4,032,214 |
| May 27, 2024 | 74.02 | 74.31 | 73.53 | 74.31 | 74.31 | 1,608,769 |
| May 26, 2024 | 76.27 | 76.67 | 74.51 | 74.51 | 74.51 | 8,431,849 |
| May 23, 2024 | 76.18 | 76.47 | 75.00 | 76.37 | 76.37 | 3,002,105 |
| May 22, 2024 | 78.33 | 78.43 | 75.00 | 76.27 | 76.27 | 16,212,168 |
| May 21, 2024 | 78.53 | 79.02 | 77.55 | 78.24 | 78.23 | 9,435,938 |
| May 20, 2024 | 77.65 | 78.63 | 76.96 | 78.43 | 78.43 | 8,603,187 |
| May 19, 2024 | 75.98 | 77.94 | 75.98 | 77.45 | 77.45 | 80 |
| May 16, 2024 | 78.43 | 78.63 | 75.49 | 75.98 | 75.98 | 7,382,346 |
| May 15, 2024 | 71.86 | 78.24 | 70.29 | 77.94 | 77.94 | 15,611,617 |
| May 14, 2024 | 73.53 | 73.92 | 71.96 | 71.96 | 71.96 | 5,240,717 |
| May 13, 2024 | 73.04 | 74.21 | 73.04 | 73.53 | 73.53 | 6,411,535 |
| May 12, 2024 | 73.53 | 75.49 | 72.55 | 73.53 | 73.53 | 7,344,403 |
| May 9, 2024 | 73.63 | 74.41 | 73.14 | 73.63 | 73.62 | 8,816,473 |
| May 8, 2024 | 69.90 | 73.04 | 68.92 | 72.55 | 72.55 | 9,928,490 |
| May 7, 2024 | 71.47 | 71.47 | 67.65 | 69.90 | 69.90 | 4,366,093 |
| May 6, 2024 | 72.45 | 72.55 | 70.88 | 71.08 | 71.07 | 6,283,135 |
| May 5, 2024 | 71.76 | 73.04 | 71.76 | 72.55 | 72.55 | 6,417,368 |
| May 2, 2024 | 69.71 | 72.06 | 69.61 | 71.57 | 71.56 | 14,211,489 |
| May 1, 2024 | 69.61 | 69.80 | 68.63 | 69.71 | 69.70 | 5,024,510 |
| Apr 30, 2024 | 68.72 | 70.20 | 68.33 | 69.41 | 69.41 | 10,165,986 |
| Apr 29, 2024 | 68.53 | 69.41 | 68.14 | 68.53 | 68.53 | 2,370,744 |
| Apr 28, 2024 | 68.14 | 68.63 | 68.14 | 68.63 | 68.62 | 446,310 |
| Apr 25, 2024 | 68.24 | 68.72 | 67.65 | 68.72 | 68.72 | 2,798,910 |
| Apr 24, 2024 | 69.61 | 69.61 | 68.24 | 69.02 | 69.02 | 851,987 |
| Apr 23, 2024 | 68.33 | 69.51 | 66.67 | 69.51 | 69.51 | 1,372,833 |
| Apr 22, 2024 | 68.92 | 69.31 | 67.65 | 67.65 | 67.64 | 1,937,801 |
| Apr 21, 2024 | 68.82 | 70.10 | 68.82 | 69.12 | 69.11 | 752,580 |
| Apr 18, 2024 | 68.63 | 70.59 | 67.65 | 70.10 | 70.10 | 3,369,751 |
| Apr 17, 2024 | 69.90 | 69.90 | 67.65 | 69.61 | 69.60 | 219,016 |
| Apr 16, 2024 | 68.63 | 70.59 | 68.24 | 69.51 | 69.51 | 693,853 |
| Apr 15, 2024 | 69.61 | 70.29 | 69.61 | 70.29 | 70.29 | 79,050 |
| Apr 14, 2024 | 68.72 | 70.39 | 68.63 | 70.29 | 70.29 | 229,721 |
| Apr 8, 2024 | 69.61 | 70.39 | 69.61 | 70.39 | 70.39 | 369,026 |
| Apr 3, 2024 | 70.00 | 70.10 | 69.61 | 69.71 | 69.70 | 643,355 |
| Apr 2, 2024 | 69.61 | 70.59 | 69.51 | 69.51 | 69.51 | 4,257,079 |
| Apr 1, 2024 | 71.08 | 73.04 | 69.31 | 70.00 | 70.00 | 2,226,012 |
| Mar 31, 2024 | 70.49 | 71.08 | 68.63 | 69.61 | 69.60 | 382,910 |
| Mar 28, 2024 | 70.39 | 70.39 | 68.72 | 69.71 | 69.70 | 779,852 |
| Mar 27, 2024 | 71.47 | 71.47 | 70.10 | 71.08 | 71.07 | 165,358 |
| Mar 26, 2024 | 69.71 | 71.18 | 69.71 | 71.18 | 71.17 | 35,630 |
| Mar 24, 2024 | 72.16 | 72.55 | 71.08 | 71.18 | 71.17 | 1,282,929 |
| Mar 21, 2024 | 72.55 | 72.55 | 71.96 | 72.35 | 72.35 | 241,643 |
| Mar 20, 2024 | 73.04 | 73.04 | 72.06 | 72.45 | 72.45 | 726,036 |
| Mar 19, 2024 | 72.94 | 73.53 | 72.75 | 73.04 | 73.04 | 896,661 |
| Mar 18, 2024 | 72.94 | 72.94 | 72.06 | 72.65 | 72.64 | 575,396 |
| Mar 17, 2024 | 74.21 | 74.31 | 72.94 | 72.94 | 72.94 | 2,736,958 |
| Mar 14, 2024 | 74.02 | 74.51 | 73.72 | 74.21 | 74.21 | 1,321,294 |
| Mar 13, 2024 | 73.14 | 75.69 | 73.04 | 74.12 | 74.11 | 9,626,010 |
Related Tickers
AQAR.KW Aqar Real Estate Investments Company - K.S.C. (Public)
86.00
-1.15%
MUNSHAAT.KW Munshaat Real Estate Projects Company K.S.C.P.
155.00
-1.27%
SANAM.KW Sanam Real Estate Company K.S.C.(Public)
215.00
+1.42%
AAYANRE.KW A'ayan Real Estate Company K.S.C.P.
91.80
+0.55%
ARGAN.KW Al Argan International Real Estate Company - K.S.C.P.
90.20
-9.44%
ARKAN.KW Arkan Al-Kuwait Real Estate Company K.S.C.P.
110.00
-5.98%
ERESCO.KW Al-Enma'a Real Estate Company K.S.C.P.
82.90
0.00%
MASHAER.KW Mashaer Holding Company K.S.C.P.
77.00
-2.90%
KBT.KW Kuwait Business Town Real Estate Company - KPSC
96.40
-54.74%
MARAKEZ.KW Real-Estate Trade Centers Company K.P.S.C
52.50
-7.08%