Unlock stock picks and a broker-level newsfeed that powers Wall Street.
82.90
+0.30
+(0.36%)
At close: 1:15:12 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 | 82.70 | 83.30 | 82.70 | 82.90 | 82.90 | 1,191,884 |
| Mar 11, 2025 | 83.40 | 83.40 | 82.60 | 82.60 | 82.60 | 402,717 |
| Mar 10, 2025 | 83.30 | 83.50 | 83.00 | 83.50 | 83.50 | 476,898 |
| Mar 9, 2025 | 82.70 | 83.30 | 82.70 | 83.20 | 83.20 | 519,964 |
| Mar 6, 2025 | 82.90 | 83.50 | 82.50 | 82.90 | 82.90 | 483,630 |
| Mar 5, 2025 | 83.00 | 84.90 | 81.20 | 82.00 | 82.00 | 1,753,561 |
| Mar 4, 2025 | 80.80 | 84.00 | 80.80 | 83.00 | 83.00 | 2,708,031 |
| Mar 3, 2025 | 81.20 | 82.00 | 80.30 | 82.00 | 82.00 | 376,295 |
| Mar 2, 2025 | 81.40 | 81.40 | 80.10 | 81.30 | 81.30 | 229,210 |
| Feb 24, 2025 | 81.40 | 81.40 | 80.50 | 81.40 | 81.40 | 340,074 |
| Feb 23, 2025 | 81.20 | 81.30 | 80.10 | 81.20 | 81.20 | 1,055,034 |
| Feb 20, 2025 | 81.30 | 82.00 | 81.20 | 81.50 | 81.50 | 632,810 |
| Feb 19, 2025 | 81.70 | 81.80 | 81.20 | 81.70 | 81.70 | 798,873 |
| Feb 18, 2025 | 82.00 | 82.00 | 81.10 | 81.80 | 81.80 | 621,786 |
| Feb 17, 2025 | 81.20 | 82.40 | 81.00 | 82.20 | 82.20 | 1,588,494 |
| Feb 16, 2025 | 82.10 | 82.60 | 81.00 | 81.80 | 81.80 | 1,828,774 |
| Feb 13, 2025 | 82.90 | 82.90 | 81.60 | 82.60 | 82.60 | 592,938 |
| Feb 12, 2025 | 81.90 | 83.00 | 80.70 | 82.80 | 82.80 | 1,721,137 |
| Feb 11, 2025 | 81.30 | 82.50 | 80.50 | 81.90 | 81.90 | 1,638,011 |
| Feb 10, 2025 | 81.10 | 81.30 | 80.60 | 81.30 | 81.30 | 1,888,623 |
| Feb 9, 2025 | 81.30 | 81.40 | 80.50 | 81.10 | 81.10 | 1,969,018 |
| Feb 6, 2025 | 80.90 | 81.40 | 80.50 | 81.30 | 81.30 | 1,236,791 |
| Feb 5, 2025 | 78.40 | 81.00 | 78.00 | 80.80 | 80.80 | 2,746,840 |
| Feb 4, 2025 | 77.90 | 79.10 | 77.10 | 78.40 | 78.40 | 860,760 |
| Feb 3, 2025 | 79.00 | 79.50 | 77.00 | 77.40 | 77.40 | 7,608,694 |
| Feb 2, 2025 | 80.70 | 80.90 | 78.40 | 79.00 | 79.00 | 2,223,093 |
| Jan 29, 2025 | 81.00 | 81.80 | 79.50 | 80.70 | 80.70 | 3,601,328 |
| Jan 28, 2025 | 82.20 | 82.20 | 78.90 | 81.10 | 81.10 | 1,921,434 |
| Jan 27, 2025 | 82.80 | 83.00 | 82.50 | 82.90 | 82.90 | 2,769,575 |
| Jan 26, 2025 | 82.00 | 82.90 | 82.00 | 82.40 | 82.40 | 1,455,197 |
| Jan 23, 2025 | 83.30 | 83.40 | 82.10 | 82.50 | 82.50 | 500,315 |
| Jan 22, 2025 | 82.90 | 83.60 | 82.80 | 82.90 | 82.90 | 1,949,266 |
| Jan 21, 2025 | 82.50 | 82.90 | 82.50 | 82.70 | 82.70 | 422,077 |
| Jan 20, 2025 | 82.50 | 82.80 | 82.50 | 82.50 | 82.50 | 332,856 |
| Jan 19, 2025 | 82.50 | 82.50 | 82.90 | 82.90 | 82.90 | 1,015,712 |
| Jan 16, 2025 | 82.60 | 83.00 | 82.50 | 82.60 | 82.60 | 1,190,947 |
| Jan 15, 2025 | 83.00 | 83.00 | 82.00 | 82.90 | 82.90 | 668,637 |
| Jan 14, 2025 | 83.00 | 84.00 | 83.00 | 83.20 | 83.20 | 2,715,617 |
| Jan 13, 2025 | 82.70 | 83.00 | 82.60 | 83.00 | 83.00 | 857,293 |
| Jan 12, 2025 | 82.30 | 83.00 | 82.30 | 82.80 | 82.80 | 706,316 |
| Jan 9, 2025 | 82.40 | 82.40 | 82.00 | 82.20 | 82.20 | 913,651 |
| Jan 8, 2025 | 82.10 | 82.40 | 82.00 | 82.30 | 82.30 | 1,570,426 |
| Jan 7, 2025 | 82.10 | 82.40 | 82.00 | 82.40 | 82.40 | 1,545,268 |
| Jan 6, 2025 | 82.10 | 82.30 | 81.50 | 82.20 | 82.20 | 3,233,143 |
| Jan 5, 2025 | 82.30 | 82.40 | 82.00 | 82.10 | 82.10 | 450,310 |
| Dec 31, 2024 | 82.40 | 82.40 | 82.00 | 82.40 | 82.40 | 1,939,234 |
| Dec 30, 2024 | 82.10 | 82.50 | 82.00 | 82.10 | 82.10 | 1,758,253 |
| Dec 29, 2024 | 81.80 | 82.50 | 81.80 | 82.00 | 82.00 | 1,476,710 |
| Dec 26, 2024 | 81.90 | 81.90 | 81.80 | 81.90 | 81.90 | 988,515 |
| Dec 25, 2024 | 81.80 | 82.00 | 81.40 | 81.90 | 81.90 | 1,855,960 |
| Dec 24, 2024 | 81.20 | 81.80 | 81.10 | 81.60 | 81.60 | 990,982 |
| Dec 23, 2024 | 78.80 | 82.50 | 78.80 | 81.20 | 81.20 | 6,624,663 |
| Dec 22, 2024 | 78.00 | 79.60 | 78.00 | 78.50 | 78.50 | 4,593,699 |
| Dec 19, 2024 | 75.40 | 76.20 | 75.00 | 75.80 | 75.80 | 1,062,577 |
| Dec 18, 2024 | 74.80 | 75.30 | 74.50 | 75.30 | 75.30 | 1,328,454 |
| Dec 17, 2024 | 75.00 | 76.00 | 74.10 | 75.20 | 75.20 | 3,071,270 |
| Dec 16, 2024 | 77.00 | 77.10 | 75.00 | 75.10 | 75.10 | 2,250,130 |
| Dec 15, 2024 | 79.00 | 79.70 | 77.00 | 77.00 | 77.00 | 4,733,133 |
| Dec 12, 2024 | 76.00 | 78.70 | 75.20 | 77.00 | 77.00 | 3,322,195 |
| Dec 11, 2024 | 79.50 | 79.70 | 75.00 | 75.20 | 75.20 | 7,368,154 |
| Dec 10, 2024 | 77.70 | 79.70 | 76.10 | 78.80 | 78.80 | 8,004,866 |
| Dec 9, 2024 | 78.00 | 78.00 | 76.40 | 77.70 | 77.70 | 3,032,041 |
| Dec 8, 2024 | 76.10 | 77.90 | 75.90 | 77.40 | 77.40 | 12,410,791 |
| Dec 5, 2024 | 74.40 | 75.90 | 73.50 | 75.50 | 75.50 | 11,932,082 |
| Dec 4, 2024 | 72.80 | 74.40 | 72.20 | 74.00 | 74.00 | 7,417,431 |
| Dec 3, 2024 | 73.80 | 73.90 | 73.00 | 73.50 | 73.50 | 3,962,598 |
| Dec 2, 2024 | 71.20 | 74.00 | 71.20 | 73.20 | 73.20 | 7,255,798 |
| Nov 28, 2024 | 69.00 | 71.20 | 68.80 | 70.40 | 70.40 | 2,265,871 |
| Nov 27, 2024 | 70.80 | 71.00 | 68.00 | 68.60 | 68.60 | 3,054,783 |
| Nov 26, 2024 | 71.90 | 72.30 | 70.00 | 70.00 | 70.00 | 4,950,381 |
| Nov 25, 2024 | 73.00 | 73.60 | 70.80 | 71.80 | 71.80 | 11,479,010 |
| Nov 24, 2024 | 65.30 | 71.90 | 65.30 | 70.60 | 70.60 | 22,850,597 |
| Nov 21, 2024 | 65.20 | 65.20 | 63.50 | 65.00 | 65.00 | 2,889,384 |
| Nov 20, 2024 | 64.60 | 66.70 | 64.30 | 65.20 | 65.20 | 3,077,850 |
| Nov 19, 2024 | 66.90 | 67.20 | 64.50 | 64.50 | 64.50 | 4,704,169 |
| Nov 18, 2024 | 61.80 | 66.90 | 61.80 | 66.80 | 66.80 | 8,133,542 |
| Nov 17, 2024 | 61.40 | 62.40 | 61.40 | 62.30 | 62.30 | 1,382,194 |
| Nov 14, 2024 | 61.20 | 61.70 | 61.00 | 61.20 | 61.20 | 1,319,089 |
| Nov 13, 2024 | 61.20 | 62.50 | 61.00 | 61.80 | 61.80 | 2,041,859 |
| Nov 12, 2024 | 61.90 | 61.90 | 61.00 | 61.70 | 61.70 | 970,753 |
| Nov 11, 2024 | 60.40 | 61.90 | 60.20 | 61.90 | 61.90 | 745,922 |
| Nov 10, 2024 | 60.30 | 61.80 | 60.10 | 61.40 | 61.40 | 1,415,568 |
| Nov 7, 2024 | 62.00 | 62.00 | 60.80 | 60.80 | 60.80 | 2,476,585 |
| Nov 6, 2024 | 62.00 | 62.80 | 61.60 | 61.60 | 61.60 | 2,137,866 |
| Nov 5, 2024 | 60.70 | 63.50 | 60.70 | 62.00 | 62.00 | 651,585 |
| Nov 4, 2024 | 63.10 | 63.10 | 62.20 | 62.70 | 62.70 | 178,359 |
| Nov 3, 2024 | 63.30 | 63.60 | 62.10 | 62.90 | 62.90 | 1,786,789 |
| Oct 31, 2024 | 63.10 | 63.70 | 63.10 | 63.30 | 63.30 | 1,642,402 |
| Oct 30, 2024 | 63.50 | 63.80 | 63.10 | 63.40 | 63.40 | 2,966,077 |
| Oct 29, 2024 | 63.20 | 63.90 | 62.40 | 63.20 | 63.20 | 1,776,038 |
| Oct 28, 2024 | 61.90 | 64.70 | 61.90 | 63.10 | 63.10 | 5,105,444 |
| Oct 27, 2024 | 60.20 | 62.50 | 60.10 | 62.00 | 62.00 | 818,652 |
| Oct 24, 2024 | 60.80 | 61.20 | 60.80 | 61.00 | 61.00 | 531,585 |
| Oct 23, 2024 | 61.20 | 61.40 | 60.80 | 61.00 | 61.00 | 2,104,455 |
| Oct 22, 2024 | 62.50 | 62.60 | 61.00 | 61.60 | 61.60 | 1,911,063 |
| Oct 21, 2024 | 62.00 | 63.50 | 62.00 | 62.00 | 62.00 | 1,057,164 |
| Oct 20, 2024 | 62.00 | 63.50 | 61.80 | 63.10 | 63.10 | 526,184 |
| Oct 17, 2024 | 63.60 | 63.90 | 61.30 | 62.70 | 62.70 | 2,076,227 |
| Oct 16, 2024 | 64.20 | 65.10 | 62.70 | 64.00 | 64.00 | 3,432,900 |
| Oct 15, 2024 | 65.70 | 65.80 | 64.00 | 64.50 | 64.50 | 785,089 |
| Oct 14, 2024 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | 4,534,975 |
| Oct 13, 2024 | 63.90 | 66.50 | 63.50 | 66.50 | 66.50 | 2,813,169 |
| Oct 10, 2024 | 63.10 | 65.00 | 63.00 | 63.50 | 63.50 | 734,072 |
| Oct 9, 2024 | 62.20 | 65.80 | 62.20 | 63.20 | 63.20 | 4,020,127 |
| Oct 8, 2024 | 61.40 | 62.80 | 61.00 | 62.30 | 62.30 | 387,643 |
| Oct 7, 2024 | 61.40 | 61.50 | 60.70 | 61.40 | 61.40 | 1,013,936 |
| Oct 6, 2024 | 61.20 | 61.50 | 57.00 | 61.10 | 61.10 | 2,282,137 |
| Oct 3, 2024 | 64.00 | 64.60 | 63.10 | 63.20 | 63.20 | 1,236,753 |
| Oct 2, 2024 | 64.00 | 65.30 | 63.60 | 63.70 | 63.70 | 5,006,337 |
| Oct 1, 2024 | 64.10 | 65.80 | 64.10 | 64.90 | 64.90 | 1,858,526 |
| Sep 30, 2024 | 66.00 | 66.60 | 64.10 | 64.30 | 64.30 | 2,988,911 |
| Sep 29, 2024 | 63.00 | 67.00 | 62.90 | 66.10 | 66.10 | 10,184,481 |
| Sep 26, 2024 | 61.70 | 63.50 | 61.50 | 62.90 | 62.90 | 3,596,509 |
| Sep 25, 2024 | 62.40 | 62.40 | 61.50 | 62.10 | 62.10 | 2,988,561 |
| Sep 24, 2024 | 61.30 | 63.80 | 61.30 | 61.50 | 61.50 | 11,663,589 |
| Sep 23, 2024 | 63.10 | 65.40 | 61.50 | 62.80 | 62.80 | 10,634,575 |
| Sep 22, 2024 | 59.80 | 62.40 | 59.40 | 62.40 | 62.40 | 2,227,112 |
| Sep 19, 2024 | 61.10 | 61.20 | 59.00 | 59.60 | 59.60 | 2,290,136 |
| Sep 18, 2024 | 60.50 | 61.70 | 60.50 | 60.90 | 60.90 | 1,601,713 |
| Sep 17, 2024 | 60.00 | 62.00 | 60.00 | 61.50 | 61.50 | 1,210,938 |
| Sep 16, 2024 | 59.30 | 62.90 | 59.30 | 60.00 | 60.00 | 3,825,025 |
| Sep 12, 2024 | 58.50 | 59.30 | 58.50 | 59.20 | 59.20 | 8,762 |
| Sep 11, 2024 | 59.00 | 59.70 | 58.50 | 59.40 | 59.40 | 1,424,231 |
| Sep 10, 2024 | 59.50 | 60.70 | 58.60 | 59.00 | 59.00 | 2,199,412 |
| Sep 9, 2024 | 57.50 | 59.90 | 57.00 | 59.00 | 59.00 | 4,235,101 |
| Sep 8, 2024 | 58.30 | 59.50 | 57.00 | 57.50 | 57.50 | 3,806,897 |
| Sep 5, 2024 | 57.00 | 60.90 | 57.00 | 58.00 | 58.00 | 7,735,861 |
| Sep 4, 2024 | 57.50 | 57.70 | 56.80 | 57.00 | 57.00 | 2,433,965 |
| Sep 3, 2024 | 56.60 | 57.50 | 56.30 | 56.80 | 56.80 | 1,374,361 |
| Sep 2, 2024 | 56.60 | 56.90 | 56.40 | 56.80 | 56.80 | 715,169 |
| Sep 1, 2024 | 58.00 | 58.20 | 56.10 | 56.10 | 56.10 | 3,096,180 |
| Aug 29, 2024 | 58.90 | 59.50 | 56.70 | 57.80 | 57.80 | 6,627,127 |
| Aug 28, 2024 | 57.50 | 61.80 | 57.30 | 58.10 | 58.10 | 5,512,435 |
| Aug 27, 2024 | 59.30 | 59.40 | 57.50 | 57.50 | 57.50 | 3,153,700 |
| Aug 26, 2024 | 57.70 | 59.00 | 57.10 | 58.60 | 58.60 | 3,504,868 |
| Aug 25, 2024 | 56.80 | 57.70 | 55.60 | 57.40 | 57.40 | 2,434,105 |
| Aug 22, 2024 | 56.30 | 57.50 | 55.70 | 55.90 | 55.90 | 3,424,020 |
| Aug 21, 2024 | 57.00 | 59.70 | 53.80 | 56.10 | 56.10 | 7,194,642 |
| Aug 20, 2024 | 55.30 | 56.70 | 55.30 | 56.60 | 56.60 | 2,081,864 |
| Aug 19, 2024 | 53.70 | 55.70 | 53.20 | 54.50 | 54.50 | 2,531,603 |
| Aug 18, 2024 | 51.50 | 53.70 | 51.50 | 53.70 | 53.70 | 1,573,803 |
| Aug 15, 2024 | 54.00 | 54.00 | 50.80 | 51.90 | 51.90 | 8,969,870 |
| Aug 14, 2024 | 52.10 | 54.80 | 52.00 | 53.40 | 53.40 | 2,005,870 |
| Aug 13, 2024 | 53.00 | 53.80 | 52.00 | 52.00 | 52.00 | 292,196 |
| Aug 12, 2024 | 54.00 | 54.60 | 52.30 | 52.30 | 52.30 | 574,152 |
| Aug 11, 2024 | 53.40 | 55.10 | 53.40 | 54.00 | 54.00 | 638,955 |
| Aug 8, 2024 | 54.80 | 54.80 | 52.20 | 52.20 | 52.20 | 663,107 |
| Aug 7, 2024 | 56.00 | 56.00 | 53.20 | 55.50 | 55.50 | 211,644 |
| Aug 6, 2024 | 53.60 | 56.00 | 53.50 | 55.90 | 55.90 | 339,040 |
| Aug 5, 2024 | 56.50 | 56.70 | 52.00 | 56.30 | 56.30 | 764,535 |
| Aug 4, 2024 | 55.50 | 57.00 | 54.80 | 57.00 | 57.00 | 349,010 |
| Aug 1, 2024 | 58.50 | 58.50 | 55.50 | 55.50 | 55.50 | 641,000 |
| Jul 31, 2024 | 59.90 | 59.90 | 56.80 | 57.00 | 57.00 | 398,769 |
| Jul 30, 2024 | 59.80 | 59.80 | 57.50 | 59.70 | 59.70 | 105,001 |
| Jul 29, 2024 | 58.00 | 58.90 | 57.30 | 58.50 | 58.50 | 184,600 |
| Jul 28, 2024 | 58.20 | 60.00 | 57.20 | 60.00 | 60.00 | 185,011 |
| Jul 25, 2024 | 59.30 | 60.30 | 58.20 | 59.30 | 59.30 | 500,879 |
| Jul 24, 2024 | 60.10 | 60.50 | 59.50 | 60.50 | 60.50 | 43,389 |
| Jul 23, 2024 | 59.10 | 60.90 | 59.10 | 60.60 | 60.60 | 150,011 |
| Jul 22, 2024 | 60.40 | 60.40 | 59.50 | 60.30 | 60.30 | 134,071 |
| Jul 21, 2024 | 59.00 | 60.80 | 59.00 | 60.00 | 60.00 | 20,004 |
| Jul 18, 2024 | 61.00 | 61.00 | 60.00 | 60.90 | 60.90 | 14,501 |
| Jul 17, 2024 | 61.00 | 61.00 | 59.70 | 59.70 | 59.70 | 269,782 |
| Jul 16, 2024 | 59.50 | 61.50 | 59.50 | 60.00 | 60.00 | 768,704 |
| Jul 15, 2024 | 60.60 | 60.60 | 57.30 | 60.00 | 60.00 | 159,837 |
| Jul 14, 2024 | 60.70 | 60.70 | 57.90 | 57.90 | 57.90 | 192,115 |
| Jul 11, 2024 | 60.80 | 60.80 | 58.00 | 60.80 | 60.80 | 382,270 |
| Jul 10, 2024 | 56.00 | 61.70 | 55.10 | 60.90 | 60.90 | 1,043,356 |
| Jul 9, 2024 | 54.60 | 57.60 | 54.60 | 57.40 | 57.40 | 349,395 |
| Jul 8, 2024 | 57.70 | 57.70 | 55.00 | 57.00 | 57.00 | 429,262 |
| Jul 4, 2024 | 55.50 | 57.80 | 55.50 | 57.80 | 57.80 | 25,815 |
| Jul 3, 2024 | 58.50 | 58.50 | 55.50 | 57.90 | 57.90 | 9,655 |
| Jul 2, 2024 | 57.80 | 57.80 | 55.50 | 55.50 | 55.50 | 37,869 |
| Jul 1, 2024 | 56.20 | 58.00 | 56.00 | 58.00 | 58.00 | 70,020 |
| Jun 30, 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 5,294 |
| Jun 27, 2024 | 58.50 | 58.90 | 56.20 | 58.80 | 58.80 | 11,629 |
| Jun 26, 2024 | 58.90 | 58.90 | 56.70 | 57.00 | 57.00 | 129,011 |
| Jun 25, 2024 | 58.00 | 58.70 | 57.30 | 58.70 | 58.70 | 223,213 |
| Jun 24, 2024 | 57.80 | 58.90 | 57.00 | 57.90 | 57.90 | 312,471 |
| Jun 23, 2024 | 59.90 | 59.90 | 57.50 | 59.00 | 59.00 | 66,111 |
| Jun 20, 2024 | 59.70 | 59.70 | 58.00 | 59.30 | 59.30 | 62,110 |
| Jun 19, 2024 | 61.30 | 61.30 | 58.00 | 58.00 | 58.00 | 316,106 |
| Jun 13, 2024 | 59.10 | 61.40 | 58.50 | 61.00 | 61.00 | 360,373 |
| Jun 12, 2024 | 58.00 | 60.00 | 57.60 | 59.90 | 59.90 | 879,918 |
| Jun 11, 2024 | 58.40 | 59.30 | 57.00 | 59.30 | 59.30 | 109,252 |
| Jun 10, 2024 | 58.80 | 59.40 | 58.00 | 59.40 | 59.40 | 73,089 |
| Jun 9, 2024 | 59.00 | 59.00 | 57.50 | 58.90 | 58.90 | 175,382 |
| Jun 6, 2024 | 59.00 | 59.00 | 57.50 | 58.50 | 58.50 | 32,841 |
| Jun 5, 2024 | 58.20 | 60.00 | 58.00 | 59.40 | 59.40 | 580,506 |
| Jun 4, 2024 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 254,600 |
| Jun 3, 2024 | 60.00 | 60.80 | 58.50 | 59.50 | 59.50 | 378,964 |
| Jun 2, 2024 | 64.00 | 64.00 | 59.70 | 59.70 | 59.70 | 1,248,127 |
| May 30, 2024 | 62.60 | 65.40 | 62.00 | 62.60 | 62.60 | 342,476 |
| May 29, 2024 | 65.60 | 65.60 | 63.00 | 65.00 | 65.00 | 262,854 |
| May 28, 2024 | 66.00 | 66.30 | 63.00 | 65.70 | 65.70 | 213,598 |
| May 27, 2024 | 65.90 | 68.00 | 63.50 | 65.00 | 65.00 | 1,565,191 |
| May 26, 2024 | 60.80 | 77.10 | 60.50 | 62.50 | 62.50 | 6,644,829 |
| May 23, 2024 | 59.00 | 60.80 | 58.30 | 60.80 | 60.80 | 197,776 |
| May 22, 2024 | 59.50 | 60.00 | 58.00 | 60.00 | 60.00 | 136,729 |
| May 21, 2024 | 58.10 | 62.00 | 56.70 | 59.50 | 59.50 | 2,778,277 |
| May 20, 2024 | 57.90 | 59.70 | 57.90 | 58.80 | 58.80 | 577,910 |
| May 19, 2024 | 57.80 | 58.00 | 56.20 | 58.00 | 58.00 | 58 |
| May 16, 2024 | 56.70 | 58.00 | 55.20 | 57.80 | 57.80 | 1,241,718 |
| May 15, 2024 | 57.70 | 57.70 | 54.50 | 54.50 | 54.50 | 98,740 |
| May 14, 2024 | 57.50 | 58.70 | 56.00 | 56.00 | 56.00 | 486,226 |
| May 13, 2024 | 57.00 | 57.50 | 56.10 | 57.50 | 57.50 | 420,025 |
| May 12, 2024 | 56.00 | 57.10 | 54.00 | 55.40 | 55.40 | 830,294 |
| May 9, 2024 | 55.00 | 56.00 | 52.40 | 55.30 | 55.30 | 657,407 |
| May 8, 2024 | 55.80 | 55.80 | 51.50 | 52.00 | 52.00 | 216,137 |
| May 7, 2024 | 55.50 | 56.00 | 52.90 | 53.00 | 53.00 | 331,040 |
| May 6, 2024 | 54.70 | 56.80 | 54.30 | 55.00 | 55.00 | 588,304 |
| May 5, 2024 | 53.00 | 54.70 | 52.00 | 54.70 | 54.70 | 320,372 |
| May 2, 2024 | 52.50 | 52.50 | 51.80 | 51.80 | 51.80 | 67,985 |
| May 1, 2024 | 53.20 | 53.20 | 51.60 | 51.70 | 51.70 | 225,989 |
| Apr 30, 2024 | 52.90 | 53.30 | 51.00 | 52.80 | 52.80 | 540,080 |
| Apr 29, 2024 | 53.10 | 53.10 | 51.70 | 52.90 | 52.90 | 6,498 |
| Apr 28, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Apr 25, 2024 | 52.00 | 52.40 | 51.00 | 51.90 | 51.90 | 574,224 |
| Apr 24, 2024 | 52.90 | 52.90 | 52.00 | 52.70 | 52.70 | 221,615 |
| Apr 23, 2024 | 53.50 | 53.50 | 51.70 | 52.80 | 52.80 | 424,980 |
| Apr 22, 2024 | 52.10 | 53.50 | 52.00 | 52.00 | 52.00 | 308,558 |
| Apr 21, 2024 | 54.70 | 54.70 | 51.60 | 53.90 | 53.90 | 1,320,330 |
| Apr 18, 2024 | 53.50 | 54.80 | 51.00 | 54.30 | 54.30 | 206,897 |
| Apr 17, 2024 | 52.30 | 52.80 | 50.50 | 51.80 | 51.80 | 316,070 |
| Apr 16, 2024 | 51.00 | 53.00 | 50.40 | 51.90 | 51.90 | 346,493 |
| Apr 15, 2024 | 53.50 | 53.50 | 51.00 | 51.80 | 51.80 | 391,802 |
| Apr 14, 2024 | 51.50 | 52.90 | 51.50 | 52.90 | 52.90 | 176,849 |
| Apr 8, 2024 | 54.20 | 54.20 | 53.00 | 54.10 | 54.10 | 80,519 |
| Apr 3, 2024 | 57.90 | 57.90 | 55.00 | 55.50 | 55.50 | 454,261 |
| Apr 2, 2024 | 57.80 | 59.00 | 56.00 | 56.70 | 56.70 | 854,888 |
| Apr 1, 2024 | 58.00 | 60.00 | 56.10 | 57.70 | 57.70 | 336,629 |
| Mar 31, 2024 | 58.30 | 60.10 | 58.00 | 58.00 | 58.00 | 228,398 |
| Mar 28, 2024 | 60.00 | 60.60 | 58.40 | 59.00 | 59.00 | 342,245 |
| Mar 27, 2024 | 58.30 | 59.90 | 58.30 | 59.90 | 59.90 | 344,450 |
| Mar 26, 2024 | 59.00 | 59.90 | 58.40 | 59.90 | 59.90 | 150,513 |
| Mar 24, 2024 | 63.80 | 63.80 | 60.00 | 60.30 | 60.30 | 576,011 |
| Mar 21, 2024 | 63.20 | 63.20 | 62.00 | 63.00 | 63.00 | 226,246 |
| Mar 20, 2024 | 61.00 | 63.90 | 59.20 | 63.20 | 63.20 | 1,576,427 |
| Mar 19, 2024 | 60.90 | 60.90 | 59.50 | 60.90 | 60.90 | 64,983 |
| Mar 18, 2024 | 61.70 | 61.70 | 59.60 | 61.00 | 61.00 | 111,730 |
| Mar 17, 2024 | 62.30 | 62.30 | 59.60 | 59.60 | 59.60 | 220,476 |
| Mar 14, 2024 | 62.60 | 62.60 | 60.00 | 61.90 | 61.90 | 496,850 |
| Mar 13, 2024 | 62.80 | 62.80 | 60.40 | 62.30 | 62.30 | 50,036 |
| Mar 12, 2024 | 62.50 | 62.80 | 60.50 | 62.70 | 62.70 | 165,611 |
Related Tickers
MARAKEZ.KW Real-Estate Trade Centers Company K.P.S.C
56.50
+2.36%
MASAKEN.KW Al-Masaken International for Real Estate Development Company - K.S.C. (Public)
40.20
-1.95%
ARKAN.KW Arkan Al-Kuwait Real Estate Company K.S.C.P.
117.00
+1.74%
ARGAN.KW Al Argan International Real Estate Company - K.S.C.P.
99.60
+0.20%
AAYANRE.KW A'ayan Real Estate Company K.S.C.P.
91.30
-0.54%
SANAM.KW Sanam Real Estate Company K.S.C.(Public)
212.00
+2.91%
AQAR.KW Aqar Real Estate Investments Company - K.S.C. (Public)
87.00
+4.82%
MUNSHAAT.KW Munshaat Real Estate Projects Company K.S.C.P.
157.00
+1.95%
ALAQARIA.KW Kuwait Real Estate Holding Company K.P.S.C (Holding)
37.00
-1.07%
MAZAYA.KW Al-Mazaya Holding Company - K.S.C. (Public)
72.80
+0.14%