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

Kuwait KWF

Burgan Bank K.P.S.C. (BURG.KW)

228.00
+2.00
+(0.88%)
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, 2025226.00230.00225.00228.00228.001,958,914
Apr 23, 2025225.00230.00225.00226.00226.00859,244
Apr 22, 2025225.00225.00222.00225.00225.003,817,021
Apr 21, 2025223.00226.00223.00226.00226.003,734,382
Apr 20, 2025 6 Dividend
Apr 20, 2025229.00229.00222.00223.00223.001,871,968
Apr 20, 2025 105:100 Stock Splits
Apr 17, 2025223.81225.71220.00223.81223.804,458,896
Apr 16, 2025221.90223.81220.95223.81223.804,600,653
Apr 15, 2025222.86225.71220.95222.86222.852,311,990
Apr 14, 2025228.57231.43222.86222.86222.855,194,442
Apr 13, 2025227.62233.33226.67229.52229.529,596,385
Apr 10, 2025223.81228.57223.81225.71225.7110,939,234
Apr 9, 2025219.05220.95216.19218.10218.097,106,925
Apr 8, 2025210.48222.86210.48220.95220.9511,269,232
Apr 7, 2025209.52211.43203.81207.62207.6110,141,691
Apr 6, 2025215.24215.24206.67210.48210.4716,275,977
Apr 3, 2025225.71226.67221.90225.71225.715,494,780
Apr 2, 2025226.67228.57223.81226.67226.664,289,597
Mar 27, 2025227.62228.57225.71228.57228.565,208,243
Mar 26, 2025230.48230.48227.62228.57228.5610,693,984
Mar 25, 2025228.57230.48228.57230.48230.475,489,564
Mar 24, 2025228.57230.48226.67228.57228.564,847,502
Mar 23, 2025228.57232.38228.57228.57228.566,559,362
Mar 20, 2025229.52230.48227.62230.48230.4717,001,409
Mar 19, 2025224.76230.48224.76228.57228.5627,622,325
Mar 18, 2025225.71227.62222.86222.86222.8510,375,408
Mar 17, 2025222.86225.71221.90224.76224.7513,021,748
Mar 16, 2025219.05224.76219.05221.90221.905,631,156
Mar 13, 2025220.95220.95217.14220.00219.993,476,805
Mar 12, 2025217.14221.90217.14220.95220.953,662,935
Mar 11, 2025216.19218.10215.24217.14217.144,913,148
Mar 10, 2025214.29219.05212.38219.05219.048,238,619
Mar 9, 2025220.00221.90213.33214.29214.287,854,559
Mar 6, 2025224.76225.71220.95220.95220.952,883,086
Mar 5, 2025222.86228.57220.95225.71225.715,074,994
Mar 4, 2025222.86222.86219.05222.86222.8510,109,806
Mar 3, 2025215.24235.24214.29225.71225.718,558,666
Mar 2, 2025215.24217.14212.38214.29214.289,737,243
Feb 24, 2025205.71215.24205.71215.24215.2320,660,317
Feb 23, 2025205.71206.67203.81205.71205.7110,262,417
Feb 20, 2025204.76206.67204.76206.67206.663,231,531
Feb 19, 2025203.81204.76202.86204.76204.764,584,408
Feb 18, 2025203.81205.71203.81203.81203.806,382,859
Feb 17, 2025203.81206.67203.81205.71205.714,970,477
Feb 16, 2025200.95204.76200.95202.86202.855,806,223
Feb 13, 2025197.14201.90195.24201.90201.908,707,064
Feb 12, 2025195.24197.14194.29196.19196.185,984,384
Feb 11, 2025194.29196.19193.33195.24195.234,546,382
Feb 10, 2025192.38194.29192.38194.29194.282,441,243
Feb 9, 2025192.38194.29192.38193.33193.331,728,638
Feb 6, 2025193.33193.33191.43193.33193.33856,520
Feb 5, 2025194.29194.29191.43193.33193.333,162,112
Feb 4, 2025196.19196.19193.33194.29194.282,987,779
Feb 3, 2025196.19196.19193.33194.29194.286,102,156
Feb 2, 2025196.19198.10196.19197.14197.143,599,828
Jan 29, 2025195.24197.14194.29197.14197.1411,815,023
Jan 28, 2025195.24195.24193.33194.29194.282,058,140
Jan 27, 2025192.38196.19191.43196.19196.1810,686,999
Jan 26, 2025190.48192.38189.52192.38192.374,180,697
Jan 23, 2025191.43193.33189.52191.43191.425,122,646
Jan 22, 2025189.52192.38189.52190.48190.475,160,270
Jan 21, 2025187.62191.43187.62189.52189.526,046,752
Jan 20, 2025186.67188.57185.71188.57188.574,522,674
Jan 19, 2025186.67185.71186.67186.67186.661,790,503
Jan 16, 2025186.67187.62184.76186.67186.665,061,316
Jan 15, 2025187.62187.62185.71186.67186.663,793,477
Jan 14, 2025184.76188.57184.76187.62187.614,442,620
Jan 13, 2025183.81184.76182.86183.81183.806,006,586
Jan 12, 2025184.76185.71183.81184.76184.7612,280,020
Jan 9, 2025178.10185.71177.14185.71185.7117,033,745
Jan 8, 2025178.10179.05176.19178.10178.093,624,692
Jan 7, 2025176.19178.10176.19177.14177.143,077,788
Jan 6, 2025174.29176.19174.29175.24175.235,498,417
Jan 5, 2025172.38174.29172.38174.29174.282,813,942
Dec 31, 2024175.24176.19167.62167.62167.6110,864,116
Dec 30, 2024175.24176.19174.29175.24175.233,431,498
Dec 29, 2024175.24176.19174.29175.24175.231,529,977
Dec 26, 2024176.19176.19175.24176.19176.19335,245
Dec 25, 2024175.24177.14174.29176.19176.192,249,914
Dec 24, 2024176.19176.19174.29175.24175.233,435,049
Dec 23, 2024175.24177.14175.24175.24175.234,317,825
Dec 22, 2024175.24176.19173.33176.19176.197,757,513
Dec 19, 2024174.29175.24173.33174.29174.282,829,237
Dec 18, 2024176.19176.19174.29175.24175.232,050,283
Dec 17, 2024175.24176.19174.29175.24175.233,556,020
Dec 16, 2024177.14177.14174.29175.24175.235,956,474
Dec 15, 2024179.05180.00177.14177.14177.143,163,224
Dec 12, 2024179.05179.05178.10179.05179.043,700,375
Dec 11, 2024178.10179.05177.14178.10178.093,931,662
Dec 10, 2024177.14178.10176.19178.10178.093,957,577
Dec 9, 2024177.14178.10175.24176.19176.198,944,557
Dec 8, 2024173.33177.14173.33176.19176.1911,765,983
Dec 5, 2024174.29174.29173.33173.33173.331,670,899
Dec 4, 2024174.29174.29172.38174.29174.285,315,744
Dec 3, 2024174.29174.29173.33174.29174.285,978,734
Dec 2, 2024173.33174.29172.38174.29174.2810,169,440
Nov 28, 2024172.38174.29171.43173.33173.3323,385,445
Nov 27, 2024172.38173.33171.43172.38172.387,187,180
Nov 26, 2024174.29174.29172.38173.33173.339,183,441
Nov 25, 2024174.29175.24172.38172.38172.387,384,563
Nov 24, 2024175.24176.19174.29174.29174.284,937,942
Nov 21, 2024175.24176.19174.29175.24175.2310,872,554
Nov 20, 2024173.33178.10173.33175.24175.2319,107,588
Nov 19, 2024172.38173.33171.43173.33173.333,245,022
Nov 18, 2024174.29174.29171.43171.43171.427,538,427
Nov 17, 2024174.29174.29172.38173.33173.332,327,728
Nov 14, 2024173.33174.29172.38173.33173.333,678,336
Nov 13, 2024172.38173.33171.43172.38172.383,304,148
Nov 12, 2024171.43172.38171.43172.38172.383,716,257
Nov 11, 2024172.38173.33171.43171.43171.426,535,203
Nov 10, 2024173.33173.33172.38172.38172.382,492,165
Nov 7, 2024173.33173.33171.43173.33173.335,083,206
Nov 6, 2024171.43173.33170.48172.38172.389,813,034
Nov 5, 2024171.43171.43170.48170.48170.471,095,326
Nov 4, 2024171.43172.38170.48170.48170.473,651,322
Nov 3, 2024176.19176.19171.43171.43171.428,128,126
Oct 31, 2024172.38176.19172.38176.19176.196,828,663
Oct 30, 2024173.33173.33171.43172.38172.3813,017,951
Oct 29, 2024173.33174.29172.38173.33173.336,866,557
Oct 28, 2024174.29175.24171.43173.33173.332,655,118
Oct 27, 2024170.48174.29170.48173.33173.3311,400,297
Oct 24, 2024169.52169.52168.57169.52169.521,307,574
Oct 23, 2024170.48171.43168.57169.52169.52546,855
Oct 22, 2024171.43171.43168.57169.52169.521,846,171
Oct 21, 2024171.43171.43169.52170.48170.47656,172
Oct 20, 2024173.33173.33170.48171.43171.42989,815
Oct 17, 2024174.29176.19171.43173.33173.331,947,906
Oct 16, 2024175.24175.24172.38172.38172.38872,081
Oct 15, 2024170.48174.29169.52174.29174.282,023,612
Oct 14, 2024168.57170.48167.62169.52169.521,395,295
Oct 13, 2024169.52169.52167.62167.62167.61847,502
Oct 10, 2024173.33173.33167.62168.57168.575,935,590
Oct 9, 2024172.38173.33170.48171.43171.422,241,029
Oct 8, 2024171.43172.38170.48171.43171.421,295,739
Oct 7, 2024169.52171.43167.62171.43171.423,138,351
Oct 6, 2024175.24175.24167.62167.62167.614,034,375
Oct 3, 2024175.24176.19173.33173.33173.33679,470
Oct 2, 2024180.00180.00174.29174.29174.282,507,295
Oct 1, 2024180.95182.86180.00180.95180.951,466,041
Sep 30, 2024181.90182.86180.95180.95180.95400,682
Sep 29, 2024182.86183.81181.90181.90181.90450,712
Sep 26, 2024184.76184.76181.90183.81183.80816,166
Sep 25, 2024186.67186.67184.76184.76184.768,427,967
Sep 24, 2024182.86185.71181.90185.71185.711,017,719
Sep 23, 2024185.71187.62181.90182.86182.851,182,701
Sep 22, 2024184.76189.52183.81186.67186.66909,309
Sep 19, 2024187.62187.62185.71187.62187.61484,769
Sep 18, 2024185.71187.62184.76186.67186.66114,612
Sep 17, 2024188.57188.57185.71185.71185.712,481,848
Sep 16, 2024187.62189.52187.62188.57188.571,181,129
Sep 12, 2024190.48190.48186.67187.62187.611,690,400
Sep 11, 2024187.62190.48187.62189.52189.52904,146
Sep 10, 2024188.57192.38187.62189.52189.522,893,887
Sep 9, 2024190.48190.48186.67186.67186.661,660,773
Sep 8, 2024188.57192.38186.67190.48190.474,014,413
Sep 5, 2024183.81192.38182.86187.62187.616,452,991
Sep 4, 2024183.81183.81181.90182.86182.85521,850
Sep 3, 2024181.90184.76180.95183.81183.80825,831
Sep 2, 2024182.86182.86180.95181.90181.901,525,656
Sep 1, 2024183.81183.81181.90182.86182.851,233,990
Aug 29, 2024180.95184.76180.95183.81183.804,892,766
Aug 28, 2024181.90182.86180.00181.90181.903,824,736
Aug 27, 2024180.00182.86180.00181.90181.901,312,335
Aug 26, 2024179.05180.95179.05180.00180.001,613,021
Aug 25, 2024178.10179.05178.10178.10178.093,763,628
Aug 22, 2024176.19178.10176.19177.14177.14809,231
Aug 21, 2024175.24176.19174.29176.19176.191,152,303
Aug 20, 2024175.24177.14175.24175.24175.23198,522
Aug 19, 2024178.10178.10176.19176.19176.19791,754
Aug 18, 2024176.19178.10176.19177.14177.14701,951
Aug 15, 2024174.29176.19174.29175.24175.231,842,064
Aug 14, 2024174.29175.24172.38174.29174.281,099,982
Aug 13, 2024173.33175.24173.33173.33173.331,122,426
Aug 12, 2024173.33174.29173.33173.33173.331,160,535
Aug 11, 2024171.43174.29171.43173.33173.331,383,515
Aug 8, 2024172.38172.38170.48170.48170.472,077,680
Aug 7, 2024171.43173.33171.43173.33173.331,121,222
Aug 6, 2024169.52172.38169.52171.43171.42938,197
Aug 5, 2024171.43172.38167.62167.62167.613,066,841
Aug 4, 2024180.95180.95171.43173.33173.334,866,372
Aug 1, 2024181.90182.86181.90182.86182.85774,987
Jul 31, 2024186.67186.67181.90181.90181.90842,059
Jul 30, 2024185.71186.67184.76186.67186.661,102,657
Jul 29, 2024184.76187.62184.76185.71185.719,966,691
Jul 28, 2024181.90185.71181.90185.71185.713,286,469
Jul 25, 2024185.71185.71181.90181.90181.90665,065
Jul 24, 2024181.90185.71181.90184.76184.761,263,993
Jul 23, 2024180.95182.86180.00181.90181.901,444,367
Jul 22, 2024180.00180.95179.05180.00180.001,330,154
Jul 21, 2024180.00180.95180.00180.00180.00513,752
Jul 18, 2024180.00180.95180.00180.95180.951,114,706
Jul 17, 2024180.95180.95179.05180.00180.00821,725
Jul 16, 2024180.00180.95179.05180.00180.001,513,487
Jul 15, 2024180.00180.95180.00180.00180.001,104,024
Jul 14, 2024179.05180.95179.05180.95180.951,007,179
Jul 11, 2024177.14180.00177.14179.05179.045,714,081
Jul 10, 2024180.00180.95175.24177.14177.145,462,504
Jul 9, 2024180.00180.95178.10179.05179.042,105,659
Jul 8, 2024175.24179.05174.29179.05179.045,021,413
Jul 4, 2024172.38174.29172.38173.33173.332,435,884
Jul 3, 2024173.33174.29171.43173.33173.33502,674
Jul 2, 2024172.38173.33171.43171.43171.421,180,784
Jul 1, 2024174.29174.29172.38172.38172.381,380,419
Jun 30, 2024173.33174.29172.38173.33173.33617,983
Jun 27, 2024173.33174.29173.33174.29174.28365,888
Jun 26, 2024174.29174.29172.38172.38172.38536,992
Jun 25, 2024173.33174.29173.33174.29174.28238,719
Jun 24, 2024172.38173.33172.38173.33173.3352,875
Jun 23, 2024173.33175.24173.33173.33173.331,098,193
Jun 20, 2024176.19178.10173.33173.33173.336,766,542
Jun 19, 2024172.38176.19172.38176.19176.192,046,570
Jun 13, 2024173.33175.24171.43172.38172.388,913,935
Jun 12, 2024173.33175.24172.38173.33173.331,548,210
Jun 11, 2024175.24175.24172.38173.33173.331,889,418
Jun 10, 2024175.24175.24173.33174.29174.28114,975
Jun 9, 2024176.19176.19174.29175.24175.23190,708
Jun 6, 2024174.29174.29172.38174.29174.28784,997
Jun 5, 2024175.24176.19172.38172.38172.382,890,077
Jun 4, 2024177.14177.14174.29176.19176.191,039,861
Jun 3, 2024178.10179.05175.24176.19176.192,060,989
Jun 2, 2024179.05179.05177.14178.10178.09201,087
May 30, 2024178.10178.10176.19178.10178.092,321,505
May 29, 2024177.14178.10176.19177.14177.14299,063
May 28, 2024178.10180.00177.14178.10178.092,056,356
May 27, 2024179.05180.00176.19177.14177.141,062,597
May 26, 2024177.14179.05176.19178.10178.0910,718,279
May 23, 2024177.14178.10175.24177.14177.141,684,780
May 22, 2024177.14178.10176.19177.14177.141,249,448
May 21, 2024176.19177.14176.19177.14177.14217,056
May 20, 2024177.14178.10176.19176.19176.19371,622
May 19, 2024177.14178.10176.19177.14177.141,075,761
May 16, 2024178.10178.10176.19177.14177.141,027,638
May 15, 2024178.10178.10176.19176.19176.19704,733
May 14, 2024177.14180.00176.19178.10178.092,013,683
May 13, 2024175.24176.19173.33176.19176.198,839,800
May 12, 2024174.29178.10174.29175.24175.237,077,175
May 9, 2024172.38173.33171.43172.38172.385,126,467
May 8, 2024171.43172.38171.43172.38172.38379,891
May 7, 2024171.43172.38169.52171.43171.421,031,530
May 6, 2024173.33174.29172.38172.38172.382,696,758
May 5, 2024172.38174.29172.38173.33173.332,718,481
May 2, 2024172.38172.38171.43172.38172.3892,550
May 1, 2024171.43172.38171.43172.38172.38318,696
Apr 30, 2024172.38172.38171.43172.38172.38775,782
Apr 29, 2024170.48172.38170.48172.38172.387,076,751
Apr 28, 2024169.52171.43167.62171.43171.42627,777
Apr 25, 2024170.48170.48167.62169.52169.524,734,551
Apr 24, 2024173.33174.29170.48171.43171.421,067,525

Related Tickers

ABK.KW Al Ahli Bank of Kuwait K.S.C.P.
302.00
0.00%
 
GBK.KW Gulf Bank K.S.C.P.
335.00
-1.76%
 
GFH.KW GFH Financial Group BSC
88.10
-0.45%
 
QIBK.QA Qatar Islamic Bank (Q.P.S.C.)
20.50
+1.43%
 
KIB.KW Kuwait International Bank K.S.C.P.
226.00
+1.35%
 
NBK.KW National Bank of Kuwait S.A.K.P.
929.00
-0.75%
 
1060.SR Saudi Awwal Bank
35.40
-0.84%
 
ABG.JO Absa Group Limited
16,820.00
+0.07%
 
WARBABANK.KW Warba Bank K.S.C.P.
223.00
+0.90%
 
CPI.JO Capitec Bank Holdings Limited
345,288.00
+1.85%