Unlock stock picks and a broker-level newsfeed that powers Wall Street.
69.40
+0.10
+(0.14%)
At close: 1:14:36 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 12, 2025 | 69.50 | 70.00 | 69.10 | 69.40 | 69.40 | 445,066 |
| Mar 11, 2025 | 69.50 | 69.50 | 69.00 | 69.30 | 69.30 | 223,100 |
| Mar 10, 2025 | 69.00 | 69.50 | 69.00 | 69.20 | 69.20 | 271,848 |
| Mar 9, 2025 | 69.90 | 69.90 | 69.10 | 69.20 | 69.20 | 369,870 |
| Mar 6, 2025 | 70.10 | 70.10 | 69.60 | 69.90 | 69.90 | 494,457 |
| Mar 5, 2025 | 70.20 | 70.40 | 69.70 | 70.10 | 70.10 | 611,095 |
| Mar 4, 2025 | 70.90 | 70.90 | 70.50 | 70.70 | 70.70 | 66,472 |
| Mar 3, 2025 | 70.30 | 71.00 | 69.70 | 71.00 | 71.00 | 737,114 |
| Mar 2, 2025 | 70.00 | 71.40 | 69.50 | 69.70 | 69.70 | 1,296,395 |
| Feb 24, 2025 | 69.30 | 70.00 | 69.30 | 70.00 | 70.00 | 410,751 |
| Feb 23, 2025 | 70.70 | 71.50 | 69.30 | 69.60 | 69.60 | 3,326,454 |
| Feb 20, 2025 | 70.60 | 71.50 | 70.40 | 71.00 | 71.00 | 2,102,430 |
| Feb 19, 2025 | 70.70 | 71.40 | 70.20 | 71.40 | 71.40 | 1,764,793 |
| Feb 18, 2025 | 70.40 | 71.40 | 70.10 | 71.30 | 71.30 | 948,641 |
| Feb 17, 2025 | 71.30 | 71.50 | 70.40 | 70.50 | 70.50 | 859,288 |
| Feb 16, 2025 | 72.00 | 72.40 | 70.00 | 71.00 | 71.00 | 2,894,313 |
| Feb 13, 2025 | 72.20 | 72.20 | 71.60 | 72.00 | 72.00 | 444,741 |
| Feb 12, 2025 | 72.90 | 73.00 | 71.60 | 71.60 | 71.60 | 664,074 |
| Feb 11, 2025 | 73.90 | 73.90 | 71.50 | 72.40 | 72.40 | 3,881,751 |
| Feb 10, 2025 | 71.60 | 74.00 | 71.10 | 72.50 | 72.50 | 4,711,846 |
| Feb 9, 2025 | 71.40 | 72.20 | 71.40 | 72.20 | 72.20 | 929,966 |
| Feb 6, 2025 | 72.20 | 72.90 | 71.20 | 71.30 | 71.30 | 1,329,796 |
| Feb 5, 2025 | 72.80 | 73.00 | 71.80 | 72.20 | 72.20 | 1,218,121 |
| Feb 4, 2025 | 72.80 | 72.90 | 71.80 | 72.70 | 72.70 | 438,116 |
| Feb 3, 2025 | 74.00 | 74.00 | 72.50 | 72.60 | 72.60 | 571,571 |
| Feb 2, 2025 | 72.60 | 74.00 | 72.30 | 73.90 | 73.90 | 1,098,350 |
| Jan 29, 2025 | 72.20 | 73.00 | 72.20 | 73.00 | 73.00 | 671,994 |
| Jan 28, 2025 | 72.40 | 73.50 | 72.20 | 72.40 | 72.40 | 414,709 |
| Jan 27, 2025 | 73.50 | 74.50 | 72.40 | 74.50 | 74.50 | 948,284 |
| Jan 26, 2025 | 74.30 | 75.30 | 72.70 | 73.90 | 73.90 | 353,380 |
| Jan 23, 2025 | 75.80 | 75.80 | 72.40 | 72.40 | 72.40 | 820,579 |
| Jan 22, 2025 | 72.50 | 75.60 | 72.50 | 73.40 | 73.40 | 1,389,998 |
| Jan 21, 2025 | 74.00 | 77.10 | 73.60 | 73.70 | 73.70 | 2,891,721 |
| Jan 20, 2025 | 74.30 | 74.30 | 72.00 | 73.50 | 73.50 | 56,001 |
| Jan 19, 2025 | 74.00 | 72.20 | 74.00 | 73.50 | 73.50 | 110,102 |
| Jan 16, 2025 | 73.20 | 74.30 | 72.30 | 72.30 | 72.30 | 151,269 |
| Jan 15, 2025 | 72.40 | 73.20 | 72.10 | 73.20 | 73.20 | 408,108 |
| Jan 14, 2025 | 73.20 | 73.20 | 71.90 | 73.00 | 73.00 | 188,798 |
| Jan 13, 2025 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | 170,004 |
| Jan 12, 2025 | 71.00 | 73.50 | 71.00 | 72.00 | 72.00 | 435,547 |
| Jan 9, 2025 | 72.90 | 72.90 | 70.00 | 72.00 | 72.00 | 629,080 |
| Jan 8, 2025 | 72.70 | 73.40 | 72.60 | 73.40 | 73.40 | 152,095 |
| Jan 7, 2025 | 73.90 | 73.90 | 72.00 | 73.80 | 73.80 | 152,096 |
| Jan 6, 2025 | 71.80 | 73.90 | 71.80 | 73.90 | 73.90 | 12,002 |
| Jan 5, 2025 | 73.90 | 73.90 | 72.30 | 73.70 | 73.70 | 49,003 |
| Dec 31, 2024 | 73.20 | 73.90 | 72.50 | 72.50 | 72.50 | 50,001 |
| Dec 30, 2024 | 74.10 | 74.10 | 73.20 | 73.20 | 73.20 | 215,213 |
| Dec 29, 2024 | 73.30 | 74.20 | 73.20 | 74.20 | 74.20 | 25,500 |
| Dec 26, 2024 | 73.80 | 74.50 | 73.40 | 73.40 | 73.40 | 674,510 |
| Dec 25, 2024 | 74.30 | 74.50 | 73.20 | 73.20 | 73.20 | 1,204,523 |
| Dec 24, 2024 | 75.50 | 76.20 | 73.10 | 73.60 | 73.60 | 2,197,654 |
| Dec 23, 2024 | 75.90 | 77.20 | 75.40 | 76.70 | 76.70 | 563,882 |
| Dec 22, 2024 | 74.00 | 75.50 | 73.20 | 74.60 | 74.60 | 964,443 |
| Dec 19, 2024 | 74.00 | 75.40 | 73.30 | 75.00 | 75.00 | 577,594 |
| Dec 18, 2024 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | 180,409 |
| Dec 17, 2024 | 74.90 | 77.00 | 74.90 | 75.00 | 75.00 | 1,085,682 |
| Dec 16, 2024 | 75.10 | 75.90 | 75.00 | 75.00 | 75.00 | 262,074 |
| Dec 15, 2024 | 76.30 | 76.30 | 75.30 | 75.30 | 75.30 | 90,000 |
| Dec 12, 2024 | 77.50 | 78.90 | 76.20 | 76.20 | 76.20 | 746,980 |
| Dec 11, 2024 | 77.20 | 77.70 | 76.30 | 76.90 | 76.90 | 215,013 |
| Dec 10, 2024 | 78.10 | 78.10 | 77.00 | 78.00 | 78.00 | 241,947 |
| Dec 9, 2024 | 77.10 | 78.90 | 77.10 | 78.50 | 78.50 | 501,606 |
| Dec 8, 2024 | 76.30 | 79.60 | 76.30 | 78.10 | 78.10 | 2,016,299 |
| Dec 5, 2024 | 75.30 | 76.80 | 75.20 | 76.30 | 76.30 | 861,827 |
| Dec 4, 2024 | 77.00 | 77.00 | 75.10 | 76.00 | 76.00 | 1,404,878 |
| Dec 3, 2024 | 77.20 | 77.20 | 75.10 | 76.60 | 76.60 | 100,394 |
| Dec 2, 2024 | 73.50 | 76.80 | 73.50 | 76.50 | 76.50 | 475,515 |
| Nov 28, 2024 | 75.30 | 76.60 | 75.00 | 76.30 | 76.30 | 688,790 |
| Nov 27, 2024 | 77.10 | 77.10 | 75.30 | 76.20 | 76.20 | 3,796,057 |
| Nov 26, 2024 | 78.00 | 80.00 | 76.10 | 77.00 | 77.00 | 6,891,113 |
| Nov 25, 2024 | 74.60 | 82.30 | 74.00 | 76.10 | 76.10 | 7,415,951 |
| Nov 24, 2024 | 75.50 | 76.50 | 74.00 | 74.90 | 74.90 | 3,168,494 |
| Nov 21, 2024 | 74.60 | 76.00 | 74.40 | 74.50 | 74.50 | 2,920,892 |
| Nov 20, 2024 | 74.20 | 75.50 | 73.80 | 74.50 | 74.50 | 3,896,242 |
| Nov 19, 2024 | 73.50 | 74.40 | 72.30 | 73.90 | 73.90 | 4,509,518 |
| Nov 18, 2024 | 72.10 | 73.10 | 71.70 | 72.30 | 72.30 | 1,758,673 |
| Nov 17, 2024 | 73.60 | 74.50 | 72.40 | 72.60 | 72.60 | 1,718,302 |
| Nov 14, 2024 | 72.30 | 76.90 | 72.20 | 73.00 | 73.00 | 8,499,669 |
| Nov 13, 2024 | 75.00 | 77.70 | 73.60 | 74.60 | 74.60 | 1,639,590 |
| Nov 12, 2024 | 76.80 | 78.60 | 73.00 | 74.40 | 74.40 | 6,503,068 |
| Nov 11, 2024 | 84.00 | 88.90 | 77.60 | 77.70 | 77.70 | 21,192,140 |
| Nov 10, 2024 | 68.10 | 82.40 | 68.10 | 81.40 | 81.40 | 18,780,242 |
| Nov 7, 2024 | 68.90 | 69.50 | 67.30 | 68.00 | 68.00 | 718,682 |
| Nov 6, 2024 | 68.50 | 69.00 | 68.00 | 68.50 | 68.50 | 553,063 |
| Nov 5, 2024 | 68.00 | 68.60 | 67.80 | 67.80 | 67.80 | 1,061,314 |
| Nov 4, 2024 | 67.90 | 68.50 | 67.90 | 68.40 | 68.40 | 400,732 |
| Nov 3, 2024 | 68.30 | 69.00 | 67.90 | 67.90 | 67.90 | 457,441 |
| Oct 31, 2024 | 69.10 | 69.50 | 68.00 | 69.00 | 69.00 | 1,059,634 |
| Oct 30, 2024 | 69.90 | 69.90 | 68.20 | 68.90 | 68.90 | 1,748,357 |
| Oct 29, 2024 | 69.40 | 69.40 | 67.70 | 69.20 | 69.20 | 1,092,050 |
| Oct 28, 2024 | 68.00 | 69.90 | 68.00 | 69.50 | 69.50 | 1,014,919 |
| Oct 27, 2024 | 68.80 | 68.90 | 67.80 | 68.90 | 68.90 | 446,952 |
| Oct 24, 2024 | 67.60 | 68.20 | 67.50 | 68.20 | 68.20 | 239,219 |
| Oct 23, 2024 | 68.00 | 68.60 | 67.60 | 68.60 | 68.60 | 416,038 |
| Oct 22, 2024 | 69.80 | 69.80 | 67.00 | 69.00 | 69.00 | 1,345,519 |
| Oct 21, 2024 | 70.70 | 71.30 | 68.90 | 69.00 | 69.00 | 2,145,526 |
| Oct 20, 2024 | 69.90 | 71.50 | 68.80 | 70.90 | 70.90 | 4,168,146 |
| Oct 17, 2024 | 69.00 | 70.30 | 68.40 | 68.80 | 68.80 | 1,916,045 |
| Oct 16, 2024 | 71.10 | 71.10 | 68.40 | 69.40 | 69.40 | 3,711,337 |
| Oct 15, 2024 | 71.20 | 71.50 | 69.10 | 70.50 | 70.50 | 4,427,836 |
| Oct 14, 2024 | 71.10 | 71.10 | 69.40 | 70.10 | 70.10 | 2,213,114 |
| Oct 13, 2024 | 70.00 | 71.50 | 69.80 | 69.80 | 69.80 | 1,174,914 |
| Oct 10, 2024 | 72.50 | 74.30 | 70.00 | 70.00 | 70.00 | 6,229,527 |
| Oct 9, 2024 | 69.10 | 71.40 | 69.00 | 71.00 | 71.00 | 4,092,612 |
| Oct 8, 2024 | 65.20 | 69.80 | 64.10 | 69.00 | 69.00 | 5,003,618 |
| Oct 7, 2024 | 64.00 | 67.00 | 62.50 | 65.30 | 65.30 | 981,934 |
| Oct 6, 2024 | 66.80 | 66.80 | 63.00 | 63.10 | 63.10 | 2,007,012 |
| Oct 3, 2024 | 68.00 | 68.00 | 65.60 | 65.60 | 65.60 | 1,079,500 |
| Oct 2, 2024 | 68.00 | 69.50 | 66.50 | 67.00 | 67.00 | 4,106,862 |
| Oct 1, 2024 | 70.50 | 71.30 | 68.50 | 68.50 | 68.50 | 2,846,061 |
| Sep 30, 2024 | 77.00 | 77.00 | 69.10 | 69.10 | 69.10 | 16,415,338 |
| Sep 29, 2024 | 65.30 | 71.70 | 63.50 | 71.60 | 71.60 | 12,668,416 |
| Sep 26, 2024 | 64.10 | 65.80 | 64.00 | 64.80 | 64.80 | 870,597 |
| Sep 25, 2024 | 64.50 | 66.00 | 64.10 | 65.40 | 65.40 | 2,116,835 |
| Sep 24, 2024 | 64.80 | 64.80 | 62.00 | 64.50 | 64.50 | 720,538 |
| Sep 23, 2024 | 61.30 | 65.00 | 61.20 | 64.00 | 64.00 | 1,095,981 |
| Sep 22, 2024 | 60.60 | 61.30 | 60.50 | 61.30 | 61.30 | 555,916 |
| Sep 19, 2024 | 60.80 | 61.40 | 60.20 | 60.60 | 60.60 | 719,852 |
| Sep 18, 2024 | 61.20 | 61.20 | 60.20 | 60.70 | 60.70 | 866,398 |
| Sep 17, 2024 | 61.10 | 61.40 | 60.80 | 61.20 | 61.20 | 666,255 |
| Sep 16, 2024 | 61.30 | 61.40 | 60.50 | 61.00 | 61.00 | 622,710 |
| Sep 12, 2024 | 60.80 | 61.40 | 60.10 | 60.80 | 60.80 | 655,412 |
| Sep 11, 2024 | 61.30 | 62.90 | 61.00 | 62.00 | 62.00 | 988,523 |
| Sep 10, 2024 | 61.70 | 61.70 | 60.40 | 61.40 | 61.40 | 1,709,946 |
| Sep 9, 2024 | 62.00 | 62.40 | 61.00 | 61.50 | 61.50 | 629,178 |
| Sep 8, 2024 | 63.00 | 63.00 | 62.00 | 62.40 | 62.40 | 444,855 |
| Sep 5, 2024 | 62.10 | 63.90 | 62.00 | 62.20 | 62.20 | 969,405 |
| Sep 4, 2024 | 63.60 | 63.60 | 61.80 | 63.00 | 63.00 | 543,404 |
| Sep 3, 2024 | 64.10 | 64.50 | 63.20 | 63.50 | 63.50 | 491,526 |
| Sep 2, 2024 | 63.20 | 64.70 | 63.20 | 64.00 | 64.00 | 525,607 |
| Sep 1, 2024 | 63.50 | 63.80 | 63.10 | 63.70 | 63.70 | 374,951 |
| Aug 29, 2024 | 64.90 | 64.90 | 62.00 | 63.10 | 63.10 | 1,327,232 |
| Aug 28, 2024 | 68.00 | 68.00 | 64.50 | 65.00 | 65.00 | 1,930,241 |
| Aug 27, 2024 | 64.00 | 67.60 | 64.00 | 67.00 | 67.00 | 4,862,798 |
| Aug 26, 2024 | 63.30 | 64.90 | 62.40 | 64.70 | 64.70 | 986,316 |
| Aug 25, 2024 | 62.40 | 64.40 | 61.20 | 63.00 | 63.00 | 1,306,708 |
| Aug 22, 2024 | 61.40 | 62.30 | 60.00 | 61.70 | 61.70 | 1,042,189 |
| Aug 21, 2024 | 59.80 | 62.70 | 59.50 | 60.60 | 60.60 | 1,629,023 |
| Aug 20, 2024 | 59.70 | 59.90 | 58.20 | 59.50 | 59.50 | 839,004 |
| Aug 19, 2024 | 56.50 | 61.00 | 56.50 | 59.40 | 59.40 | 894,181 |
| Aug 18, 2024 | 57.00 | 59.80 | 57.00 | 58.70 | 58.70 | 959,888 |
| Aug 15, 2024 | 60.80 | 60.80 | 57.70 | 58.20 | 58.20 | 764,108 |
| Aug 14, 2024 | 59.20 | 60.70 | 59.10 | 59.90 | 59.90 | 195,631 |
| Aug 13, 2024 | 60.50 | 62.20 | 59.70 | 59.70 | 59.70 | 656,236 |
| Aug 12, 2024 | 60.30 | 62.90 | 60.30 | 62.00 | 62.00 | 570,153 |
| Aug 11, 2024 | 60.00 | 63.00 | 60.00 | 62.00 | 62.00 | 385,726 |
| Aug 8, 2024 | 57.20 | 65.00 | 57.20 | 63.00 | 63.00 | 844,443 |
| Aug 7, 2024 | 61.40 | 61.40 | 59.50 | 59.60 | 59.60 | 202,792 |
| Aug 6, 2024 | 60.90 | 60.90 | 58.30 | 60.30 | 60.30 | 37,110 |
| Aug 5, 2024 | 62.00 | 62.00 | 58.20 | 58.70 | 58.70 | 1,179,638 |
| Aug 4, 2024 | 63.20 | 63.40 | 61.10 | 62.70 | 62.70 | 527,680 |
| Aug 1, 2024 | 63.30 | 65.90 | 63.30 | 63.40 | 63.40 | 355,693 |
| Jul 31, 2024 | 66.90 | 66.90 | 63.70 | 64.10 | 64.10 | 1,459,506 |
| Jul 30, 2024 | 67.40 | 67.40 | 66.70 | 66.90 | 66.90 | 160,353 |
| Jul 29, 2024 | 67.30 | 67.90 | 66.00 | 67.50 | 67.50 | 486,600 |
| Jul 28, 2024 | 66.50 | 66.50 | 66.30 | 66.40 | 66.40 | 165,050 |
| Jul 25, 2024 | 67.00 | 67.30 | 66.00 | 66.50 | 66.50 | 296,300 |
| Jul 24, 2024 | 65.90 | 66.90 | 65.90 | 66.90 | 66.90 | 526,083 |
| Jul 23, 2024 | 65.50 | 66.60 | 65.50 | 66.50 | 66.50 | 55,565 |
| Jul 22, 2024 | 66.20 | 66.70 | 65.60 | 66.70 | 66.70 | 442,764 |
| Jul 21, 2024 | 66.50 | 66.70 | 66.10 | 66.10 | 66.10 | 266,745 |
| Jul 18, 2024 | 66.30 | 66.90 | 66.30 | 66.90 | 66.90 | 90,219 |
| Jul 17, 2024 | 66.40 | 67.00 | 66.30 | 66.90 | 66.90 | 128,410 |
| Jul 16, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| Jul 15, 2024 | 66.60 | 67.40 | 66.60 | 67.40 | 67.40 | 132,010 |
| Jul 14, 2024 | 67.50 | 67.90 | 66.40 | 67.50 | 67.50 | 122,904 |
| Jul 11, 2024 | 67.50 | 67.80 | 66.30 | 67.40 | 67.40 | 92,190 |
| Jul 10, 2024 | 66.20 | 66.50 | 66.20 | 66.50 | 66.50 | 55,001 |
| Jul 9, 2024 | 66.70 | 67.00 | 66.10 | 66.70 | 66.70 | 332,297 |
| Jul 8, 2024 | 68.10 | 68.10 | 66.10 | 66.70 | 66.70 | 225,765 |
| Jul 4, 2024 | 66.20 | 68.40 | 66.20 | 66.20 | 66.20 | 235,178 |
| Jul 3, 2024 | 66.90 | 67.60 | 65.50 | 66.00 | 66.00 | 128,904 |
| Jul 2, 2024 | 5.00 Dividend | |||||
| Jul 2, 2024 | 68.10 | 68.40 | 66.10 | 67.50 | 67.50 | 1,547,269 |
| Jul 1, 2024 | 71.10 | 71.80 | 70.90 | 71.60 | 71.59 | 688,378 |
| Jun 30, 2024 | 70.90 | 71.60 | 70.90 | 71.60 | 71.59 | 1,031,053 |
| Jun 27, 2024 | 71.00 | 71.20 | 71.00 | 71.10 | 71.10 | 218,903 |
| Jun 26, 2024 | 71.30 | 72.00 | 71.00 | 71.40 | 71.40 | 1,277,265 |
| Jun 25, 2024 | 71.00 | 71.30 | 70.80 | 71.30 | 71.30 | 553,324 |
| Jun 24, 2024 | 71.50 | 71.50 | 70.50 | 70.60 | 70.60 | 1,351,550 |
| Jun 23, 2024 | 72.80 | 72.80 | 71.00 | 71.10 | 71.10 | 2,155,838 |
| Jun 20, 2024 | 73.30 | 73.30 | 71.60 | 71.60 | 71.59 | 1,193,447 |
| Jun 19, 2024 | 73.00 | 73.00 | 72.00 | 72.10 | 72.09 | 1,177,116 |
| Jun 13, 2024 | 73.00 | 73.30 | 72.00 | 72.90 | 72.89 | 763,472 |
| Jun 12, 2024 | 73.70 | 74.20 | 72.80 | 74.20 | 74.19 | 324,700 |
| Jun 11, 2024 | 73.50 | 73.60 | 72.90 | 73.50 | 73.49 | 77,247 |
| Jun 10, 2024 | 73.50 | 74.40 | 73.30 | 73.30 | 73.29 | 997,056 |
| Jun 9, 2024 | 74.00 | 74.00 | 73.10 | 73.10 | 73.09 | 1,088,527 |
| Jun 6, 2024 | 73.10 | 74.50 | 73.00 | 73.00 | 72.99 | 5,526,206 |
| Jun 5, 2024 | 71.60 | 73.30 | 71.50 | 72.20 | 72.19 | 796,856 |
| Jun 4, 2024 | 72.70 | 72.80 | 71.00 | 71.60 | 71.59 | 753,120 |
| Jun 3, 2024 | 72.30 | 73.60 | 71.90 | 72.90 | 72.89 | 1,636,955 |
| Jun 2, 2024 | 71.50 | 72.40 | 71.50 | 71.80 | 71.79 | 456,978 |
| May 30, 2024 | 71.00 | 72.00 | 71.00 | 71.50 | 71.50 | 778,984 |
| May 29, 2024 | 71.30 | 71.90 | 71.10 | 71.10 | 71.10 | 840,688 |
| May 28, 2024 | 72.00 | 72.00 | 71.30 | 71.80 | 71.79 | 622,163 |
| May 27, 2024 | 72.00 | 72.50 | 71.20 | 72.00 | 71.99 | 682,809 |
| May 26, 2024 | 72.20 | 72.90 | 71.40 | 72.50 | 72.49 | 1,366,564 |
| May 23, 2024 | 71.80 | 72.20 | 71.10 | 71.50 | 71.50 | 1,596,134 |
| May 22, 2024 | 71.10 | 71.90 | 71.00 | 71.20 | 71.20 | 1,543,274 |
| May 21, 2024 | 71.40 | 71.70 | 71.00 | 71.00 | 71.00 | 1,203,188 |
| May 20, 2024 | 71.20 | 72.30 | 71.00 | 71.90 | 71.89 | 2,684,029 |
| May 19, 2024 | 71.60 | 72.20 | 70.70 | 71.20 | 71.20 | 71 |
| May 16, 2024 | 71.90 | 72.00 | 70.50 | 70.80 | 70.80 | 2,949,287 |
| May 15, 2024 | 71.40 | 72.30 | 71.20 | 72.00 | 71.99 | 1,434,556 |
| May 14, 2024 | 73.00 | 73.70 | 71.20 | 72.50 | 72.49 | 2,148,412 |
| May 13, 2024 | 72.30 | 74.00 | 72.00 | 73.80 | 73.79 | 2,766,960 |
| May 12, 2024 | 73.40 | 74.00 | 72.00 | 72.70 | 72.69 | 1,288,613 |
| May 9, 2024 | 72.40 | 73.30 | 72.00 | 73.10 | 73.09 | 859,430 |
| May 8, 2024 | 70.80 | 72.50 | 70.00 | 72.30 | 72.29 | 4,805,975 |
| May 7, 2024 | 70.00 | 70.80 | 69.20 | 70.60 | 70.60 | 1,416,507 |
| May 6, 2024 | 70.20 | 71.00 | 69.90 | 71.00 | 71.00 | 181,050 |
| May 5, 2024 | 70.20 | 70.20 | 69.70 | 69.80 | 69.80 | 531,961 |
| May 2, 2024 | 70.90 | 70.90 | 69.50 | 70.00 | 70.00 | 1,535,305 |
| May 1, 2024 | 71.00 | 71.00 | 70.00 | 70.10 | 70.10 | 400,778 |
| Apr 30, 2024 | 72.00 | 72.80 | 71.00 | 71.00 | 71.00 | 733,059 |
| Apr 29, 2024 | 71.80 | 72.70 | 71.00 | 72.60 | 72.59 | 96,846 |
| Apr 28, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| Apr 25, 2024 | 72.40 | 72.40 | 70.00 | 71.10 | 71.10 | 1,617,164 |
| Apr 24, 2024 | 72.90 | 72.90 | 71.70 | 72.10 | 72.09 | 186,725 |
| Apr 23, 2024 | 72.00 | 72.80 | 70.90 | 72.60 | 72.59 | 758,522 |
| Apr 22, 2024 | 71.80 | 73.00 | 71.00 | 72.00 | 71.99 | 1,320,587 |
| Apr 21, 2024 | 71.70 | 71.70 | 70.40 | 70.80 | 70.80 | 775,610 |
| Apr 18, 2024 | 71.00 | 71.10 | 70.00 | 70.00 | 70.00 | 319,037 |
| Apr 17, 2024 | 70.00 | 70.60 | 69.50 | 70.00 | 70.00 | 350,564 |
| Apr 16, 2024 | 70.30 | 71.20 | 69.10 | 70.00 | 70.00 | 1,136,754 |
| Apr 15, 2024 | 72.80 | 72.80 | 70.00 | 71.00 | 71.00 | 348,199 |
| Apr 14, 2024 | 69.70 | 73.00 | 69.70 | 71.20 | 71.20 | 1,037,027 |
| Apr 8, 2024 | 73.30 | 73.40 | 72.70 | 73.20 | 73.19 | 351,564 |
| Apr 3, 2024 | 74.80 | 74.80 | 73.50 | 74.00 | 73.99 | 645,192 |
| Apr 2, 2024 | 74.00 | 74.80 | 73.80 | 74.80 | 74.79 | 264,295 |
| Apr 1, 2024 | 75.60 | 75.60 | 73.90 | 75.00 | 74.99 | 603,055 |
| Mar 31, 2024 | 74.10 | 75.50 | 73.60 | 74.00 | 73.99 | 2,182,761 |
| Mar 28, 2024 | 74.90 | 75.60 | 74.10 | 74.90 | 74.89 | 440,750 |
| Mar 27, 2024 | 75.40 | 75.40 | 74.30 | 75.00 | 74.99 | 402,738 |
| Mar 26, 2024 | 76.50 | 76.50 | 74.80 | 74.90 | 74.89 | 368,331 |
| Mar 24, 2024 | 77.90 | 78.00 | 76.00 | 76.00 | 75.99 | 3,312,090 |
| Mar 21, 2024 | 74.40 | 75.90 | 74.40 | 75.90 | 75.89 | 6,005,905 |
| Mar 20, 2024 | 74.40 | 74.60 | 73.70 | 74.10 | 74.09 | 4,474,775 |
| Mar 19, 2024 | 73.80 | 73.80 | 72.00 | 72.90 | 72.89 | 1,333,992 |
| Mar 18, 2024 | 74.00 | 74.20 | 73.20 | 74.00 | 73.99 | 498,700 |
| Mar 17, 2024 | 72.90 | 74.50 | 72.60 | 73.90 | 73.89 | 1,339,723 |
| Mar 14, 2024 | 72.60 | 73.00 | 72.40 | 72.90 | 72.89 | 199,378 |
| Mar 13, 2024 | 72.70 | 73.20 | 72.40 | 72.60 | 72.59 | 77,646 |
| Mar 12, 2024 | 72.60 | 72.70 | 72.20 | 72.50 | 72.49 | 723,669 |
Related Tickers
GIH.KW Gulf Investment House - KPSC
590.00
+3.51%
ALDEERA.KW Al-Deera Holding Company K.P.S.C.
400.00
+2.56%
TAMINV.KW Tamdeen Investment Company - KSCP
720.00
0.00%
EKTTITAB.KW Ekttitab Holding Company K.S.C Public
13.20
-3.65%
ALOLA.KW First Investment Company K.S.C.P.
41.50
+1.22%
SECH.KW The Securities House K.S.C.P.
73.40
+1.10%
RASIYAT.KW Rasiyat Holding Company K.P.S.C.
376.00
0.00%
OSOUL.KW Osoul Investment Company - K.S.C.P
156.00
+1.30%
ASIYA.KW Asiya Capital Investments Company K.S.C.P.
38.80
-0.77%
ALSAFAT.KW Al Safat Investment Company K.S.C.
105.00
0.00%