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

Kuwait KWF

Boubyan Bank K.S.C.P. (BOUBYAN.KW)

673.00
+26.00
+(4.02%)
At close: April 24 at 12:38:14 PM GMT+3
Currency in KWF
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025647.00688.00647.00673.00673.008,212,399
Apr 23, 2025642.00648.00642.00647.00647.002,787,751
Apr 22, 2025645.00646.00639.00640.00640.005,338,957
Apr 21, 2025642.00650.00642.00647.00647.003,489,080
Apr 20, 2025644.00648.00640.00642.00642.001,510,086
Apr 17, 2025645.00647.00640.00643.00643.002,513,378
Apr 16, 2025639.00648.00636.00647.00647.002,178,786
Apr 15, 2025634.00655.00632.00639.00639.002,545,742
Apr 14, 2025626.00636.00624.00636.00636.001,745,562
Apr 13, 2025627.00629.00626.00628.00628.001,113,561
Apr 10, 2025627.00629.00621.00627.00627.004,231,633
Apr 9, 2025610.00614.00608.00611.00611.001,584,321
Apr 8, 2025 10 Dividend
Apr 8, 2025619.00627.00610.00614.00614.004,143,905
Apr 8, 2025 105:100 Stock Splits
Apr 7, 2025590.48628.57590.48609.52609.518,907,368
Apr 6, 2025611.43611.43597.14603.81603.807,233,712
Apr 3, 2025645.71645.71640.00642.86642.851,161,661
Apr 2, 2025649.52655.24643.81645.71645.702,295,579
Mar 27, 2025653.33656.19649.52653.33653.323,187,908
Mar 26, 2025654.28657.14650.48650.48650.471,765,989
Mar 25, 2025646.67654.28645.71654.28654.273,587,549
Mar 24, 2025645.71647.62642.86645.71645.701,965,189
Mar 23, 2025646.67648.57639.05643.81643.80968,257
Mar 20, 2025642.86646.67640.95646.67646.664,466,830
Mar 19, 2025633.33642.86629.52641.90641.894,296,236
Mar 18, 2025618.09632.38618.09632.38632.372,472,498
Mar 17, 2025620.95620.95611.43620.00619.991,130,985
Mar 16, 2025620.95620.95620.95620.95620.94-
Mar 13, 2025622.86623.81618.09620.95620.941,432,851
Mar 12, 2025617.14622.86615.24621.90621.891,543,517
Mar 11, 2025614.28618.09610.48618.09618.082,216,026
Mar 10, 2025617.14622.86610.48618.09618.084,876,425
Mar 9, 2025632.38634.28619.05619.05619.043,798,847
Mar 6, 2025642.86642.86633.33636.19636.182,903,825
Mar 5, 2025648.57648.57641.90642.86642.853,842,319
Mar 4, 2025648.57649.52642.86648.57648.562,653,476
Mar 3, 2025645.71649.52643.81647.62647.613,617,818
Mar 2, 2025638.09642.86638.09642.86642.853,524,972
Feb 24, 2025633.33638.09629.52638.09638.084,517,871
Feb 23, 2025634.28638.09630.48631.43631.422,309,298
Feb 20, 2025637.14640.00633.33637.14637.133,426,794
Feb 19, 2025638.09638.09635.24636.19636.182,518,840
Feb 18, 2025628.57637.14628.57636.19636.182,193,920
Feb 17, 2025623.81630.48621.90627.62627.614,221,234
Feb 16, 2025620.00625.71619.05624.76624.753,648,535
Feb 13, 2025620.00623.81618.09622.86622.851,167,483
Feb 12, 2025618.09620.95617.14620.95620.944,796,760
Feb 11, 2025609.52618.09606.67618.09618.084,908,428
Feb 10, 2025607.62609.52605.71609.52609.512,223,859
Feb 9, 2025609.52609.52606.67607.62607.611,007,452
Feb 6, 2025609.52609.52604.76609.52609.511,490,580
Feb 5, 2025608.57609.52604.76609.52609.513,379,868
Feb 4, 2025602.86607.62600.00607.62607.613,547,899
Feb 3, 2025595.24608.57586.67604.76604.755,070,648
Feb 2, 2025598.09600.00593.33593.33593.322,530,533
Jan 29, 2025596.19602.86594.28598.09598.095,329,520
Jan 28, 2025607.62609.52596.19605.71605.703,358,044
Jan 27, 2025605.71609.52600.95607.62607.615,284,942
Jan 26, 2025592.38602.86591.43601.90601.894,335,724
Jan 23, 2025590.48598.09589.52592.38592.375,501,097
Jan 22, 2025581.90590.48581.90590.48590.475,168,993
Jan 21, 2025575.24581.90571.43581.90581.893,027,410
Jan 20, 2025572.38575.24571.43574.28574.282,230,710
Jan 19, 2025574.28569.52575.24570.48570.471,794,954
Jan 16, 2025578.09581.90565.71575.24575.233,830,255
Jan 15, 2025587.62588.57576.19578.09578.097,928,128
Jan 14, 2025577.14588.57576.19587.62587.617,047,526
Jan 13, 2025562.86576.19560.95576.19576.187,376,971
Jan 12, 2025568.57571.43563.81563.81563.803,768,736
Jan 9, 2025560.95568.57560.00567.62567.617,516,049
Jan 8, 2025559.05563.81552.38561.90561.896,808,127
Jan 7, 2025552.38558.09552.38558.09558.095,577,338
Jan 6, 2025545.71551.43543.81551.43551.426,212,439
Jan 5, 2025538.09544.76538.09542.86542.852,709,037
Dec 31, 2024541.90542.86534.28534.28534.283,101,623
Dec 30, 2024540.95542.86540.00540.00539.991,875,604
Dec 29, 2024540.95543.81540.95540.95540.941,829,505
Dec 26, 2024540.00544.76540.00540.95540.942,412,633
Dec 25, 2024540.95541.90539.05540.00539.991,899,268
Dec 24, 2024537.14540.95535.24538.09538.093,636,721
Dec 23, 2024532.38538.09531.43536.19536.185,015,360
Dec 22, 2024532.38532.38525.71531.43531.425,756,483
Dec 19, 2024536.19538.09524.76524.76524.7510,878,220
Dec 18, 2024537.14538.09534.28535.24535.231,900,152
Dec 17, 2024538.09538.09534.28536.19536.182,506,683
Dec 16, 2024540.00540.00534.28537.14537.132,238,937
Dec 15, 2024540.00540.95535.24538.09538.092,940,953
Dec 12, 2024540.95541.90539.05540.95540.941,658,871
Dec 11, 2024540.95541.90538.09540.95540.941,882,866
Dec 10, 2024540.00541.90537.14540.95540.942,811,391
Dec 9, 2024531.43541.90530.48539.05539.0413,092,956
Dec 8, 2024518.09521.90516.19520.00519.992,553,577
Dec 5, 2024520.95521.90518.09520.00519.992,143,806
Dec 4, 2024523.81523.81518.09519.05519.043,051,285
Dec 3, 2024523.81524.76520.00523.81523.802,346,432
Dec 2, 2024520.95525.71519.05522.86522.852,517,087
Nov 28, 2024518.09522.86514.28520.95520.944,359,082
Nov 27, 2024528.57531.43520.00520.00519.998,798,269
Nov 26, 2024537.14540.00535.24537.14537.131,438,225
Nov 25, 2024535.24540.95533.33533.33533.327,185,584
Nov 24, 2024542.86543.81537.14539.05539.042,674,484
Nov 21, 2024543.81544.76540.95541.90541.902,674,972
Nov 20, 2024543.81546.67542.86543.81543.801,619,837
Nov 19, 2024546.67546.67542.86544.76544.752,829,872
Nov 18, 2024546.67548.57545.71547.62547.612,894,729
Nov 17, 2024543.81548.57543.81546.67546.662,763,387
Nov 14, 2024540.95544.76538.09542.86542.854,914,349
Nov 13, 2024539.05540.95537.14540.00539.993,240,287
Nov 12, 2024540.95541.90538.09539.05539.043,250,186
Nov 11, 2024536.19540.95536.19539.05539.043,770,237
Nov 10, 2024534.28539.05534.28536.19536.183,373,075
Nov 7, 2024540.95543.81532.38533.33533.325,879,333
Nov 6, 2024531.43540.95531.43540.00539.997,377,476
Nov 5, 2024529.52531.43528.57530.48530.471,464,977
Nov 4, 2024530.48530.48525.71529.52529.511,585,995
Nov 3, 2024534.28535.24529.52529.52529.512,183,333
Oct 31, 2024528.57535.24528.57531.43531.428,667,674
Oct 30, 2024523.81530.48521.90527.62527.616,155,943
Oct 29, 2024519.05522.86517.14522.86522.853,613,141
Oct 28, 2024519.05521.90516.19518.09518.095,159,832
Oct 27, 2024512.38520.00512.38518.09518.096,740,300
Oct 24, 2024510.48511.43508.57508.57508.562,286,108
Oct 23, 2024509.52512.38509.52511.43511.422,755,381
Oct 22, 2024511.43513.33508.57509.52509.511,967,750
Oct 21, 2024513.33513.33509.52510.48510.473,190,911
Oct 20, 2024515.24515.24512.38512.38512.372,631,574
Oct 17, 2024516.19518.09513.33514.28514.286,789,477
Oct 16, 2024512.38513.33511.43513.33513.323,995,511
Oct 15, 2024513.33513.33511.43513.33513.323,304,734
Oct 14, 2024513.33513.33510.48511.43511.423,771,037
Oct 13, 2024513.33513.33511.43512.38512.372,766,233
Oct 10, 2024513.33514.28510.48513.33513.325,290,372
Oct 9, 2024516.19516.19512.38512.38512.379,074,275
Oct 8, 2024513.33517.14512.38514.28514.2820,610,546
Oct 7, 2024514.28520.95507.62511.43511.4255,875,674
Oct 6, 2024533.33533.33484.76513.33513.32137,899,119
Oct 3, 2024540.00541.90536.19536.19536.182,376,711
Oct 2, 2024540.95543.81538.09539.05539.042,727,115
Oct 1, 2024542.86544.76541.90543.81543.801,060,437
Sep 30, 2024546.67546.67541.90542.86542.852,554,348
Sep 29, 2024547.62548.57543.81546.67546.66647,412
Sep 26, 2024548.57548.57544.76548.57548.561,589,585
Sep 25, 2024545.71549.52542.86548.57548.562,877,363
Sep 24, 2024550.48550.48540.95544.76544.752,870,478
Sep 23, 2024553.33553.33547.62548.57548.562,180,311
Sep 22, 2024560.00560.00552.38554.28554.282,908,872
Sep 19, 2024550.48560.00548.57560.00559.992,959,564
Sep 18, 2024550.48551.43548.57549.52549.51833,288
Sep 17, 2024549.52549.52545.71548.57548.561,279,882
Sep 16, 2024548.57552.38548.57548.57548.56596,526
Sep 12, 2024553.33553.33548.57548.57548.56877,071
Sep 11, 2024555.24555.24551.43552.38552.371,877,775
Sep 10, 2024555.24556.19553.33555.24555.23651,535
Sep 9, 2024559.05559.05554.28554.28554.281,177,151
Sep 8, 2024558.09558.09553.33555.24555.231,988,646
Sep 5, 2024557.14561.90557.14560.00559.991,674,440
Sep 4, 2024560.00560.95557.14560.00559.991,029,169
Sep 3, 2024560.95561.90559.05560.95560.94783,284
Sep 2, 2024559.05562.86559.05560.00559.99939,228
Sep 1, 2024560.00561.90559.05561.90561.89669,550
Aug 29, 2024561.90562.86560.00560.00559.992,728,914
Aug 28, 2024561.90563.81561.90561.90561.892,216,198
Aug 27, 2024562.86562.86560.95561.90561.891,029,039
Aug 26, 2024563.81563.81560.00563.81563.801,322,013
Aug 25, 2024563.81564.76560.00560.95560.942,841,693
Aug 22, 2024561.90562.86559.05561.90561.891,529,742
Aug 21, 2024559.05561.90558.09560.95560.94723,544
Aug 20, 2024559.05562.86559.05559.05559.041,098,082
Aug 19, 2024563.81563.81559.05559.05559.04815,964
Aug 18, 2024560.00564.76559.05560.95560.941,611,824
Aug 15, 2024560.00560.95556.19560.00559.993,053,093
Aug 14, 2024552.38558.09552.38558.09558.091,433,345
Aug 13, 2024557.14560.95551.43551.43551.421,126,283
Aug 12, 2024557.14559.05555.24555.24555.231,372,089
Aug 11, 2024553.33560.95553.33558.09558.091,471,745
Aug 8, 2024560.00560.95554.28556.19556.182,178,918
Aug 7, 2024553.33562.86551.43560.95560.942,911,495
Aug 6, 2024540.95552.38540.95550.48550.473,973,019
Aug 5, 2024542.86543.81537.14540.95540.944,972,966
Aug 4, 2024549.52554.28547.62547.62547.612,547,395
Aug 1, 2024564.76565.71557.14558.09558.096,243,340
Jul 31, 2024547.62570.48547.62563.81563.8014,371,377
Jul 30, 2024543.81547.62543.81544.76544.752,263,137
Jul 29, 2024543.81546.67543.81543.81543.802,155,954
Jul 28, 2024547.62547.62543.81543.81543.802,344,864
Jul 25, 2024545.71546.67540.95544.76544.752,290,149
Jul 24, 2024547.62547.62545.71545.71545.71949,811
Jul 23, 2024546.67548.57545.71546.67546.661,374,658
Jul 22, 2024544.76548.57544.76546.67546.661,551,518
Jul 21, 2024549.52550.48544.76545.71545.711,188,684
Jul 18, 2024552.38552.38549.52551.43551.42945,330
Jul 17, 2024555.24555.24551.43553.33553.32987,175
Jul 16, 2024552.38554.28552.38552.38552.37770,075
Jul 15, 2024557.14558.09552.38553.33553.321,656,104
Jul 14, 2024552.38556.19551.43556.19556.181,843,774
Jul 11, 2024550.48552.38548.57551.43551.421,314,169
Jul 10, 2024554.28556.19549.52550.48550.472,426,478
Jul 9, 2024545.71554.28545.71554.28554.284,293,156
Jul 8, 2024542.86546.67541.90545.71545.713,664,320
Jul 4, 2024538.09542.86536.19542.86542.851,972,453
Jul 3, 2024536.19538.09534.28537.14537.131,848,930
Jul 2, 2024535.24538.09534.28535.24535.231,689,750
Jul 1, 2024537.14538.09534.28536.19536.181,343,987
Jun 30, 2024540.00540.95536.19537.14537.13974,173
Jun 27, 2024535.24539.05534.28539.05539.041,397,901
Jun 26, 2024540.00540.00534.28534.28534.281,519,984
Jun 25, 2024538.09540.00535.24538.09538.091,108,233
Jun 24, 2024537.14539.05535.24538.09538.091,346,415
Jun 23, 2024540.95544.76535.24536.19536.183,527,140
Jun 20, 2024539.05545.71539.05540.95540.945,643,406
Jun 19, 2024549.52549.52537.14537.14537.137,986,502
Jun 13, 2024551.43552.38546.67548.57548.564,085,081
Jun 12, 2024554.28554.28551.43551.43551.422,564,441
Jun 11, 2024553.33555.24552.38552.38552.371,593,412
Jun 10, 2024553.33555.24552.38554.28554.281,579,021
Jun 9, 2024552.38554.28551.43552.38552.37655,225
Jun 6, 2024551.43552.38550.48551.43551.421,397,221
Jun 5, 2024552.38553.33551.43551.43551.421,149,669
Jun 4, 2024550.48553.33550.48552.38552.371,513,249
Jun 3, 2024556.19556.19551.43551.43551.422,058,493
Jun 2, 2024555.24557.14552.38556.19556.182,215,170
May 30, 2024557.14557.14551.43551.43551.425,380,137
May 29, 2024553.33557.14551.43557.14557.133,618,013
May 28, 2024553.33555.24552.38553.33553.321,170,712
May 27, 2024552.38554.28551.43553.33553.321,356,225
May 26, 2024554.28557.14552.38552.38552.37799,808
May 23, 2024552.38556.19552.38553.33553.321,132,110
May 22, 2024552.38555.24552.38552.38552.371,913,370
May 21, 2024555.24557.14550.48550.48550.474,390,396
May 20, 2024563.81563.81555.24555.24555.234,218,480
May 19, 2024563.81563.81560.95561.90561.892,587,693
May 16, 2024573.33573.33563.81563.81563.802,724,292
May 15, 2024571.43573.33569.52569.52569.511,339,353
May 14, 2024576.19576.19571.43572.38572.371,303,882
May 13, 2024575.24577.14573.33574.28574.284,548,990
May 12, 2024571.43575.24567.62574.28574.287,269,613
May 9, 2024564.76566.67563.81563.81563.801,468,093
May 8, 2024562.86563.81559.05563.81563.801,512,417
May 7, 2024561.90562.86559.05562.86562.85854,456
May 6, 2024561.90561.90560.00561.90561.891,225,424
May 5, 2024559.05561.90559.05560.00559.99780,378
May 2, 2024559.05561.90559.05560.00559.991,020,530
May 1, 2024560.95560.95556.19558.09558.09570,848
Apr 30, 2024557.14560.95556.19560.95560.941,774,265
Apr 29, 2024552.38557.14552.38556.19556.182,032,357
Apr 28, 2024559.05559.05550.48552.38552.371,714,059
Apr 25, 2024559.05561.90554.28555.24555.231,977,885
Apr 24, 2024 106:100 Stock Splits
Apr 24, 2024563.81564.76558.09560.00559.991,703,260

Related Tickers

WARBABANK.KW Warba Bank K.S.C.P.
223.00
+0.90%
 
NBK.KW National Bank of Kuwait S.A.K.P.
929.00
-0.75%
 
KIB.KW Kuwait International Bank K.S.C.P.
226.00
+1.35%
 
ABK.KW Al Ahli Bank of Kuwait K.S.C.P.
302.00
0.00%
 
CBK.KW Commercial Bank of Kuwait K.P.S.C.
675.00
-3.43%
 
KPROJ.KW Kuwait Projects Company Holding K.S.C.P.
91.70
+1.10%
 
GFH.KW GFH Financial Group BSC
88.10
-0.45%
 
FIBI.TA First International Bank of Israel Ltd
19,900.00
-0.55%
 
1015.KL AMMB Holdings Berhad
5.01
+1.42%
 
BRKL Brookline Bancorp, Inc.
10.26
-1.72%