Unlock stock picks and a broker-level newsfeed that powers Wall Street.
53.00
0.00
(0.00%)
At close: March 10 at 12:42:30 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 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Mar 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Mar 10, 2025 | 49.90 | 53.00 | 49.90 | 53.00 | 53.00 | 210,020 |
| Mar 9, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 30,000 |
| Mar 6, 2025 | 49.40 | 50.90 | 49.40 | 50.90 | 50.90 | 74,778 |
| Mar 5, 2025 | 49.30 | 49.30 | 47.10 | 47.10 | 47.10 | 202,098 |
| Mar 4, 2025 | 52.00 | 52.00 | 51.00 | 51.80 | 51.80 | 15,340 |
| Mar 3, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| Mar 2, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| Feb 24, 2025 | 52.80 | 53.00 | 50.30 | 52.80 | 52.80 | 32,108 |
| Feb 23, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| Feb 20, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 1,000 |
| Feb 19, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| Feb 18, 2025 | 52.90 | 52.90 | 51.30 | 52.80 | 52.80 | 81,778 |
| Feb 17, 2025 | 50.00 | 53.90 | 50.00 | 53.90 | 53.90 | 423,347 |
| Feb 16, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Feb 13, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 20,000 |
| Feb 12, 2025 | 51.40 | 51.70 | 51.40 | 51.70 | 51.70 | 10,099 |
| Feb 11, 2025 | 49.00 | 51.70 | 48.90 | 51.70 | 51.70 | 20,000 |
| Feb 10, 2025 | 49.00 | 51.90 | 48.10 | 51.40 | 51.40 | 81,858 |
| Feb 9, 2025 | 56.60 | 56.60 | 50.10 | 50.40 | 50.40 | 486,927 |
| Feb 6, 2025 | 51.50 | 56.50 | 51.40 | 52.50 | 52.50 | 1,810,669 |
| Feb 5, 2025 | 55.00 | 55.00 | 54.20 | 54.20 | 54.20 | 12,000 |
| Feb 4, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Feb 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3,758 |
| Feb 2, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 5,000 |
| Jan 29, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Jan 28, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Jan 27, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Jan 26, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 2,000 |
| Jan 23, 2025 | 53.00 | 58.80 | 53.00 | 58.80 | 58.80 | 19,000 |
| Jan 22, 2025 | 53.80 | 56.80 | 53.00 | 53.00 | 53.00 | 89,778 |
| Jan 21, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| Jan 20, 2025 | 51.50 | 56.60 | 51.50 | 56.60 | 56.60 | 22,000 |
| Jan 19, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| Jan 16, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| Jan 15, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| Jan 14, 2025 | 56.00 | 56.00 | 54.20 | 54.20 | 54.20 | 70,510 |
| Jan 13, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 40,000 |
| Jan 12, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| Jan 9, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 20,000 |
| Jan 8, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Jan 7, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Jan 6, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Jan 5, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 4,635 |
| Dec 31, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| Dec 30, 2024 | 58.90 | 58.90 | 58.80 | 58.90 | 58.90 | 9,355 |
| Dec 29, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1,000 |
| Dec 26, 2024 | 53.20 | 58.50 | 53.20 | 58.50 | 58.50 | 2,000 |
| Dec 25, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 10 |
| Dec 24, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| Dec 23, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 645 |
| Dec 22, 2024 | 56.70 | 58.90 | 56.70 | 58.80 | 58.80 | 53,355 |
| Dec 19, 2024 | 56.00 | 56.80 | 56.00 | 56.70 | 56.70 | 512,590 |
| Dec 18, 2024 | 55.50 | 55.90 | 55.50 | 55.90 | 55.90 | 29,900 |
| Dec 17, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 20,000 |
| Dec 16, 2024 | 56.00 | 56.00 | 53.50 | 53.50 | 53.50 | 7,085 |
| Dec 15, 2024 | 50.20 | 55.00 | 49.50 | 51.00 | 51.00 | 378,415 |
| Dec 12, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 50,000 |
| Dec 11, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 100,000 |
| Dec 10, 2024 | 50.10 | 51.80 | 50.10 | 51.40 | 51.40 | 113,877 |
| Dec 9, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 45,000 |
| Dec 8, 2024 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | 83,257 |
| Dec 5, 2024 | 51.10 | 51.10 | 50.50 | 50.50 | 50.50 | 104,362 |
| Dec 4, 2024 | 50.00 | 52.50 | 50.00 | 52.00 | 52.00 | 504,325 |
| Dec 3, 2024 | 49.60 | 50.00 | 49.00 | 49.00 | 49.00 | 70,720 |
| Dec 2, 2024 | 49.80 | 50.60 | 49.50 | 50.60 | 50.60 | 210,000 |
| Nov 28, 2024 | 50.00 | 50.40 | 49.70 | 50.40 | 50.40 | 70,000 |
| Nov 27, 2024 | 52.00 | 52.00 | 51.90 | 52.00 | 52.00 | 784,151 |
| Nov 26, 2024 | 51.10 | 51.10 | 50.00 | 50.10 | 50.10 | 50,001 |
| Nov 25, 2024 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | 238,839 |
| Nov 24, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 20,000 |
| Nov 21, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 10,838 |
| Nov 20, 2024 | 55.00 | 55.00 | 52.30 | 52.30 | 52.30 | 36,951 |
| Nov 19, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2,500 |
| Nov 18, 2024 | 53.20 | 55.20 | 51.70 | 51.70 | 51.70 | 167,251 |
| Nov 17, 2024 | 51.90 | 53.00 | 51.80 | 53.00 | 53.00 | 249,819 |
| Nov 14, 2024 | 51.10 | 51.10 | 50.00 | 50.20 | 50.20 | 164,999 |
| Nov 13, 2024 | 51.40 | 52.50 | 51.10 | 52.50 | 52.50 | 45,322 |
| Nov 12, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 20,000 |
| Nov 11, 2024 | 52.00 | 53.00 | 51.50 | 51.50 | 51.50 | 49,500 |
| Nov 10, 2024 | 53.70 | 53.80 | 51.40 | 53.00 | 53.00 | 34,989 |
| Nov 7, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Nov 6, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 15,000 |
| Nov 5, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Nov 4, 2024 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 41,400 |
| Nov 3, 2024 | 51.30 | 53.80 | 50.10 | 53.60 | 53.60 | 18,262 |
| Oct 31, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 100 |
| Oct 30, 2024 | 53.90 | 54.00 | 53.90 | 53.90 | 53.90 | 4,091 |
| Oct 29, 2024 | 55.00 | 55.00 | 53.90 | 53.90 | 53.90 | 8,000 |
| Oct 28, 2024 | 51.40 | 55.00 | 51.20 | 52.00 | 52.00 | 158,031 |
| Oct 27, 2024 | 51.00 | 51.00 | 50.10 | 50.10 | 50.10 | 102,363 |
| Oct 24, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Oct 23, 2024 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 38,137 |
| Oct 22, 2024 | 49.60 | 52.00 | 49.60 | 52.00 | 52.00 | 50,049 |
| Oct 21, 2024 | 51.80 | 51.80 | 50.00 | 50.00 | 50.00 | 56,894 |
| Oct 20, 2024 | 52.00 | 54.50 | 52.00 | 54.50 | 54.50 | 20,150 |
| Oct 17, 2024 | 51.30 | 54.50 | 51.30 | 54.50 | 54.50 | 40,000 |
| Oct 16, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 43,256 |
| Oct 15, 2024 | 59.00 | 59.00 | 54.70 | 54.70 | 54.70 | 73,512 |
| Oct 14, 2024 | 50.90 | 59.40 | 50.90 | 57.50 | 57.50 | 594,731 |
| Oct 13, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Oct 10, 2024 | 49.50 | 50.50 | 49.50 | 49.60 | 49.60 | 130,000 |
| Oct 9, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 494 |
| Oct 8, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Oct 7, 2024 | 50.60 | 51.10 | 49.20 | 49.20 | 49.20 | 260,499 |
| Oct 6, 2024 | 50.00 | 50.60 | 49.00 | 50.60 | 50.60 | 100,010 |
| Oct 3, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 20,000 |
| Oct 2, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 19,900 |
| Oct 1, 2024 | 49.90 | 49.90 | 49.70 | 49.70 | 49.70 | 50,000 |
| Sep 30, 2024 | 50.00 | 50.70 | 49.90 | 50.70 | 50.70 | 75,573 |
| Sep 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 66,000 |
| Sep 26, 2024 | 50.30 | 50.80 | 50.30 | 50.80 | 50.80 | 64,428 |
| Sep 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,764 |
| Sep 24, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 6,764 |
| Sep 23, 2024 | 50.70 | 50.80 | 50.50 | 50.80 | 50.80 | 96,884 |
| Sep 22, 2024 | 50.00 | 50.00 | 49.90 | 49.90 | 49.90 | 56,764 |
| Sep 19, 2024 | 50.50 | 51.10 | 50.00 | 50.80 | 50.80 | 192,064 |
| Sep 18, 2024 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | 30,000 |
| Sep 17, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 10,000 |
| Sep 16, 2024 | 50.80 | 51.10 | 50.00 | 51.10 | 51.10 | 389,223 |
| Sep 12, 2024 | 50.10 | 50.20 | 50.00 | 50.10 | 50.10 | 149,316 |
| Sep 11, 2024 | 50.50 | 51.00 | 50.00 | 50.10 | 50.10 | 329,441 |
| Sep 10, 2024 | 51.10 | 52.70 | 50.20 | 50.50 | 50.50 | 63,737 |
| Sep 9, 2024 | 51.30 | 53.70 | 50.00 | 53.70 | 53.70 | 120,010 |
| Sep 8, 2024 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 201,135 |
| Sep 5, 2024 | 50.90 | 52.00 | 50.00 | 52.00 | 52.00 | 300,963 |
| Sep 4, 2024 | 51.00 | 51.00 | 50.80 | 50.80 | 50.80 | 49,500 |
| Sep 3, 2024 | 50.60 | 52.50 | 50.60 | 52.50 | 52.50 | 10,002 |
| Sep 2, 2024 | 53.00 | 53.90 | 50.60 | 50.60 | 50.60 | 35,074 |
| Sep 1, 2024 | 49.60 | 52.50 | 49.50 | 52.50 | 52.50 | 146,910 |
| Aug 29, 2024 | 50.10 | 52.40 | 49.60 | 49.80 | 49.80 | 63,004 |
| Aug 28, 2024 | 50.70 | 51.00 | 50.30 | 51.00 | 51.00 | 22,995 |
| Aug 27, 2024 | 50.30 | 53.00 | 49.60 | 52.90 | 52.90 | 57,713 |
| Aug 26, 2024 | 51.00 | 53.00 | 48.00 | 52.90 | 52.90 | 24,000 |
| Aug 25, 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 110,498 |
| Aug 22, 2024 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | 363,183 |
| Aug 21, 2024 | 49.50 | 51.40 | 49.50 | 49.60 | 49.60 | 20,000 |
| Aug 20, 2024 | 50.40 | 51.50 | 49.40 | 50.30 | 50.30 | 59,809 |
| Aug 19, 2024 | 49.30 | 50.30 | 49.30 | 49.40 | 49.40 | 227,000 |
| Aug 18, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 100 |
| Aug 15, 2024 | 50.20 | 51.50 | 49.40 | 50.10 | 50.10 | 462,191 |
| Aug 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Aug 13, 2024 | 50.20 | 50.20 | 49.50 | 50.00 | 50.00 | 99,931 |
| Aug 12, 2024 | 49.40 | 50.20 | 49.40 | 49.60 | 49.60 | 126,247 |
| Aug 11, 2024 | 50.10 | 50.10 | 49.20 | 50.00 | 50.00 | 379,950 |
| Aug 8, 2024 | 50.00 | 50.30 | 50.00 | 50.20 | 50.20 | 146,498 |
| Aug 7, 2024 | 50.30 | 50.30 | 50.00 | 50.00 | 50.00 | 50,100 |
| Aug 6, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 100 |
| Aug 5, 2024 | 49.10 | 50.20 | 49.10 | 50.00 | 50.00 | 640,444 |
| Aug 4, 2024 | 49.00 | 50.00 | 48.70 | 49.10 | 49.10 | 566,980 |
| Aug 1, 2024 | 49.30 | 51.00 | 49.00 | 51.00 | 51.00 | 605,372 |
| Jul 31, 2024 | 50.00 | 50.00 | 49.10 | 50.00 | 50.00 | 60,020 |
| Jul 30, 2024 | 50.00 | 50.00 | 49.00 | 49.60 | 49.60 | 82,683 |
| Jul 29, 2024 | 47.60 | 50.90 | 47.60 | 50.10 | 50.10 | 250,397 |
| Jul 28, 2024 | 48.60 | 50.40 | 48.60 | 50.10 | 50.10 | 188,908 |
| Jul 25, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| Jul 24, 2024 | 50.80 | 50.90 | 50.80 | 50.90 | 50.90 | 900 |
| Jul 23, 2024 | 50.80 | 50.80 | 48.20 | 49.10 | 49.10 | 6,246 |
| Jul 22, 2024 | 49.70 | 50.90 | 49.50 | 49.80 | 49.80 | 35,892 |
| Jul 21, 2024 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 3,480 |
| Jul 18, 2024 | 51.50 | 51.50 | 51.00 | 51.40 | 51.40 | 7,220 |
| Jul 17, 2024 | 49.70 | 49.70 | 49.30 | 49.30 | 49.30 | 245,750 |
| Jul 16, 2024 | 51.70 | 51.70 | 49.70 | 51.60 | 51.60 | 5,200 |
| Jul 15, 2024 | 51.60 | 51.70 | 49.00 | 51.60 | 51.60 | 114,215 |
| Jul 14, 2024 | 49.40 | 51.80 | 49.40 | 51.50 | 51.50 | 137,831 |
| Jul 11, 2024 | 52.00 | 52.00 | 49.50 | 51.90 | 51.90 | 30,860 |
| Jul 10, 2024 | 52.00 | 52.00 | 49.50 | 51.90 | 51.90 | 114,900 |
| Jul 9, 2024 | 50.00 | 53.00 | 48.50 | 51.90 | 51.90 | 159,020 |
| Jul 8, 2024 | 47.50 | 50.00 | 45.10 | 48.20 | 48.20 | 2,032,607 |
| Jul 4, 2024 | 46.10 | 47.40 | 46.10 | 47.40 | 47.40 | 88,825 |
| Jul 3, 2024 | 47.10 | 47.20 | 47.10 | 47.10 | 47.10 | 96,785 |
| Jul 2, 2024 | 46.90 | 47.10 | 45.00 | 47.10 | 47.10 | 392,994 |
| Jul 1, 2024 | 43.50 | 47.00 | 43.50 | 46.90 | 46.90 | 398,351 |
| Jun 30, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 5 |
| Jun 27, 2024 | 45.50 | 45.50 | 45.00 | 45.50 | 45.50 | 4,811 |
| Jun 26, 2024 | 45.00 | 45.50 | 43.90 | 45.50 | 45.50 | 807,589 |
| Jun 25, 2024 | 44.90 | 45.50 | 44.00 | 44.00 | 44.00 | 718,231 |
| Jun 24, 2024 | 43.00 | 45.00 | 42.90 | 43.60 | 43.60 | 1,042,429 |
| Jun 23, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 10,000 |
| Jun 20, 2024 | 42.20 | 45.00 | 42.20 | 45.00 | 45.00 | 844,147 |
| Jun 19, 2024 | 44.00 | 44.40 | 41.50 | 44.30 | 44.30 | 271,520 |
| Jun 13, 2024 | 44.40 | 44.40 | 41.50 | 43.00 | 43.00 | 86,525 |
| Jun 12, 2024 | 41.80 | 44.00 | 40.20 | 42.00 | 42.00 | 1,107,418 |
| Jun 11, 2024 | 42.90 | 42.90 | 40.00 | 40.00 | 40.00 | 370,759 |
| Jun 10, 2024 | 41.00 | 43.00 | 40.00 | 42.90 | 42.90 | 3,749,148 |
| Jun 9, 2024 | 40.00 | 41.80 | 38.10 | 38.50 | 38.50 | 1,347,190 |
| Jun 6, 2024 | 40.30 | 42.00 | 39.90 | 40.00 | 40.00 | 50,172 |
| Jun 5, 2024 | 42.90 | 43.00 | 40.50 | 42.00 | 42.00 | 105,806 |
| Jun 4, 2024 | 41.00 | 42.90 | 39.50 | 42.50 | 42.50 | 459,380 |
| Jun 3, 2024 | 40.90 | 40.90 | 38.60 | 39.00 | 39.00 | 22,933 |
| Jun 2, 2024 | 39.50 | 40.90 | 39.50 | 39.70 | 39.70 | 218,931 |
| May 30, 2024 | 41.10 | 41.10 | 40.20 | 40.30 | 40.30 | 314,301 |
| May 29, 2024 | 39.70 | 41.00 | 39.70 | 40.10 | 40.10 | 985,369 |
| May 28, 2024 | 40.00 | 43.30 | 39.40 | 39.40 | 39.40 | 937,861 |
| May 27, 2024 | 38.90 | 42.30 | 38.90 | 42.10 | 42.10 | 2,034,068 |
| May 26, 2024 | 40.70 | 41.50 | 38.00 | 38.00 | 38.00 | 1,356,562 |
| May 23, 2024 | 39.70 | 42.40 | 39.00 | 40.50 | 40.50 | 1,937,209 |
| May 22, 2024 | 40.50 | 42.10 | 38.30 | 38.60 | 38.60 | 3,416,486 |
| May 21, 2024 | 37.50 | 41.50 | 36.50 | 40.30 | 40.30 | 4,760,413 |
| May 20, 2024 | 34.90 | 40.40 | 34.90 | 36.70 | 36.70 | 6,096,074 |
| May 19, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| May 16, 2024 | 33.00 | 35.00 | 32.90 | 34.20 | 34.20 | 2,352,202 |
| May 15, 2024 | 32.20 | 34.00 | 31.60 | 31.70 | 31.70 | 2,028,175 |
| May 14, 2024 | 33.70 | 34.20 | 32.10 | 33.50 | 33.50 | 376,879 |
| May 13, 2024 | 33.30 | 34.60 | 33.10 | 34.60 | 34.60 | 136,555 |
| May 12, 2024 | 34.50 | 35.00 | 33.20 | 34.70 | 34.70 | 546,714 |
| May 9, 2024 | 34.00 | 34.90 | 33.00 | 34.70 | 34.70 | 362,420 |
| May 8, 2024 | 33.60 | 36.80 | 33.00 | 33.60 | 33.60 | 1,764,767 |
| May 7, 2024 | 32.00 | 35.90 | 31.30 | 33.60 | 33.60 | 2,274,389 |
| May 6, 2024 | 33.00 | 34.00 | 32.20 | 32.70 | 32.70 | 1,070,500 |
| May 5, 2024 | 33.90 | 35.00 | 33.00 | 33.50 | 33.50 | 787,127 |
| May 2, 2024 | 35.00 | 35.00 | 33.80 | 33.90 | 33.90 | 6,611 |
| May 1, 2024 | 35.50 | 35.50 | 33.50 | 34.00 | 34.00 | 341,093 |
| Apr 30, 2024 | 36.00 | 37.00 | 33.70 | 37.00 | 37.00 | 399,050 |
| Apr 29, 2024 | 37.80 | 37.80 | 35.20 | 37.20 | 37.20 | 156,251 |
| Apr 28, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| Apr 25, 2024 | 37.80 | 37.80 | 34.20 | 37.30 | 37.30 | 200,250 |
| Apr 24, 2024 | 35.40 | 37.80 | 33.10 | 37.80 | 37.80 | 281,036 |
| Apr 23, 2024 | 35.50 | 38.50 | 31.40 | 35.00 | 35.00 | 1,088,453 |
| Apr 22, 2024 | 33.50 | 35.00 | 33.00 | 33.00 | 33.00 | 266,523 |
| Apr 21, 2024 | 36.60 | 36.60 | 35.10 | 35.10 | 35.10 | 10,869 |
| Apr 18, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 5,000 |
| Apr 17, 2024 | 39.30 | 39.30 | 35.00 | 39.00 | 39.00 | 312,620 |
| Apr 16, 2024 | 37.50 | 37.50 | 32.30 | 37.30 | 37.30 | 13,370 |
| Apr 15, 2024 | 40.00 | 40.00 | 33.70 | 35.50 | 35.50 | 409,001 |
| Apr 14, 2024 | 38.90 | 38.90 | 36.00 | 37.10 | 37.10 | 129,628 |
| Apr 8, 2024 | 41.80 | 41.80 | 40.90 | 40.90 | 40.90 | 3,040 |
| Apr 3, 2024 | 42.00 | 42.00 | 39.00 | 39.00 | 39.00 | 124,279 |
| Apr 2, 2024 | 42.00 | 42.00 | 39.00 | 39.00 | 39.00 | 64,657 |
| Apr 1, 2024 | 42.80 | 42.80 | 41.60 | 41.60 | 41.60 | 900 |
| Mar 31, 2024 | 41.90 | 42.00 | 39.50 | 41.80 | 41.80 | 369,091 |
| Mar 28, 2024 | 40.60 | 43.00 | 40.60 | 40.60 | 40.60 | 834,364 |
| Mar 27, 2024 | 40.60 | 42.00 | 40.60 | 42.00 | 42.00 | 422 |
| Mar 26, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 195,112 |
| Mar 24, 2024 | 42.90 | 42.90 | 39.30 | 42.70 | 42.70 | 35,200 |
| Mar 21, 2024 | 42.90 | 42.90 | 40.60 | 40.60 | 40.60 | 29,335 |
| Mar 20, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 100 |
| Mar 19, 2024 | 42.90 | 42.90 | 41.20 | 41.20 | 41.20 | 14,000 |
| Mar 18, 2024 | 43.00 | 43.00 | 41.00 | 42.20 | 42.20 | 126,043 |
| Mar 17, 2024 | 41.90 | 43.00 | 41.00 | 43.00 | 43.00 | 180,400 |
| Mar 14, 2024 | 40.10 | 41.90 | 40.10 | 41.90 | 41.90 | 135,866 |
| Mar 13, 2024 | 41.80 | 42.00 | 40.20 | 40.20 | 40.20 | 180,560 |
| Mar 12, 2024 | 39.80 | 41.30 | 39.80 | 41.30 | 41.30 | 140,128 |
Related Tickers
EKTTITAB.KW Ekttitab Holding Company K.S.C Public
13.20
-3.65%
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%
ALOLA.KW First Investment Company K.S.C.P.
41.50
+1.22%
COAST.KW Coast Investment & Development Company K.S.C.P.
69.40
+0.14%
RASIYAT.KW Rasiyat Holding Company K.P.S.C.
376.00
0.00%
ASIYA.KW Asiya Capital Investments Company K.S.C.P.
38.80
-0.77%
MARKAZ.KW Kuwait Financial Centre - KPSC
149.00
-0.67%
ALIMTIAZ.KW Al Imtiaz Investment Group Company - K.S.C. (Public)
52.60
+1.54%