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

Kuwait KWF

Hayat Communications Company K.S.C.P. (HAYATCOMM.KW)

65.60

-3.40

(-4.93%)

At close: 12:06:39 PM GMT+3

Currency in KWF

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	66.00	69.00	65.60	65.60	65.60	5,032
Mar 11, 2025	66.00	69.00	66.00	69.00	69.00	801
Mar 10, 2025	66.00	66.00	66.00	66.00	66.00	15,000
Mar 9, 2025	69.20	69.20	66.50	66.50	66.50	43,300
Mar 6, 2025	66.00	69.90	66.00	69.90	69.90	596
Mar 5, 2025	66.50	66.50	66.50	66.50	66.50	15,550
Mar 4, 2025	69.00	69.00	67.00	69.00	69.00	40,000
Mar 3, 2025	69.90	69.90	69.90	69.90	69.90	-
Mar 2, 2025	69.90	69.90	69.90	69.90	69.90	-
Feb 24, 2025	69.90	69.90	69.90	69.90	69.90	750
Feb 23, 2025	68.50	68.50	68.50	68.50	68.50	-
Feb 20, 2025	68.50	68.50	68.50	68.50	68.50	-
Feb 19, 2025	68.50	68.50	68.50	68.50	68.50	58,250
Feb 18, 2025	68.00	71.40	68.00	70.00	70.00	105,763
Feb 17, 2025	70.00	73.70	70.00	71.50	71.50	361,026
Feb 16, 2025	67.00	67.00	67.00	67.00	67.00	5,000
Feb 13, 2025	66.70	69.90	66.70	69.90	69.90	53,403
Feb 12, 2025	66.90	66.90	66.00	66.50	66.50	75,400
Feb 11, 2025	67.00	73.90	64.00	65.40	65.40	729,831
Feb 10, 2025	63.50	63.50	63.50	63.50	63.50	-
Feb 9, 2025	63.00	64.00	62.30	63.50	63.50	311,038
Feb 6, 2025	65.00	65.00	65.00	65.00	65.00	10,000
Feb 5, 2025	65.00	65.00	65.00	65.00	65.00	-
Feb 4, 2025	65.00	65.00	64.60	65.00	65.00	31,150
Feb 3, 2025	64.00	68.00	62.50	68.00	68.00	8,502
Feb 2, 2025	67.00	68.90	62.40	65.50	65.50	144,550
Jan 29, 2025	69.00	69.00	69.00	69.00	69.00	-
Jan 28, 2025	69.00	69.00	69.00	69.00	69.00	-
Jan 27, 2025	69.00	69.00	69.00	69.00	69.00	-
Jan 26, 2025	67.00	69.00	66.90	69.00	69.00	37,600
Jan 23, 2025	70.40	70.40	70.40	70.40	70.40	-
Jan 22, 2025	70.40	70.40	70.40	70.40	70.40	-
Jan 21, 2025	67.00	70.40	67.00	70.40	70.40	20,250
Jan 20, 2025	67.50	70.50	66.00	70.50	70.50	105,204
Jan 19, 2025	67.50	67.50	67.50	67.50	67.50	4,350
Jan 16, 2025	67.00	70.00	66.50	70.00	70.00	10,633
Jan 15, 2025	70.00	70.00	70.00	70.00	70.00	471
Jan 14, 2025	67.20	67.20	67.20	67.20	67.20	-
Jan 13, 2025	70.50	70.50	67.20	67.20	67.20	45,401
Jan 12, 2025	66.00	70.40	66.00	70.40	70.40	35,600
Jan 9, 2025	69.00	69.00	69.00	69.00	69.00	10,000
Jan 8, 2025	69.00	71.50	66.00	71.50	71.50	71,000
Jan 7, 2025	71.40	71.40	68.10	68.10	68.10	25,462
Jan 6, 2025	72.00	72.00	67.50	71.50	71.50	8,300
Jan 5, 2025	67.30	71.00	67.30	71.00	71.00	1,240
Dec 31, 2024	70.00	70.90	70.00	70.00	70.00	319,973
Dec 30, 2024	69.00	71.90	68.60	68.90	68.90	275,730
Dec 29, 2024	69.20	73.00	68.20	72.00	72.00	105,161
Dec 26, 2024	64.00	74.50	64.00	71.00	71.00	1,270,950
Dec 25, 2024	66.50	66.50	63.50	66.50	66.50	99,701
Dec 24, 2024	64.00	66.50	63.70	66.50	66.50	40,081
Dec 23, 2024	65.50	67.90	63.20	66.80	66.80	318,852
Dec 22, 2024	72.00	72.00	64.30	68.50	68.50	326,456
Dec 19, 2024	73.00	73.00	66.10	69.90	69.90	340,689
Dec 18, 2024	68.00	73.10	64.80	69.00	69.00	1,181,482
Dec 17, 2024	63.00	68.30	60.00	67.90	67.90	344,112
Dec 16, 2024	63.00	63.00	60.60	62.20	62.20	20,110
Dec 15, 2024	63.90	63.90	62.00	62.00	62.00	70,265
Dec 12, 2024	63.50	65.20	60.80	64.10	64.10	27,825
Dec 11, 2024	65.00	65.00	59.00	63.90	63.90	20,040
Dec 10, 2024	61.00	63.40	60.50	60.90	60.90	62,096
Dec 9, 2024	61.00	63.40	61.00	63.30	63.30	25,033
Dec 8, 2024	63.60	63.60	61.00	63.20	63.20	27,461
Dec 5, 2024	64.00	64.00	62.00	63.50	63.50	50,100
Dec 4, 2024	65.80	65.80	60.50	64.00	64.00	70,882
Dec 3, 2024	65.60	65.60	61.90	62.10	62.10	133,437
Dec 2, 2024	63.10	65.90	62.00	62.00	62.00	640,211
Nov 28, 2024	66.20	66.20	63.00	63.50	63.50	333,356
Nov 27, 2024	67.00	67.00	63.40	65.00	65.00	327,370
Nov 26, 2024	66.00	67.10	64.50	66.00	66.00	99,330
Nov 25, 2024	67.00	67.00	62.90	65.00	65.00	14,316
Nov 24, 2024	68.00	68.00	63.10	66.00	66.00	21,381
Nov 21, 2024	68.90	68.90	63.60	65.60	65.60	36,860
Nov 20, 2024	69.30	69.30	65.70	66.00	66.00	399,708
Nov 19, 2024	66.70	66.80	65.80	66.00	66.00	384,146
Nov 18, 2024	66.60	69.00	66.60	66.70	66.70	71,029
Nov 17, 2024	70.90	70.90	69.00	69.00	69.00	96,051
Nov 14, 2024	69.80	69.80	69.00	69.80	69.80	646
Nov 13, 2024	67.00	69.00	67.00	69.00	69.00	1,068
Nov 12, 2024	70.00	70.00	69.00	69.00	69.00	144,011
Nov 11, 2024	71.50	72.00	69.60	69.60	69.60	1,711,000
Nov 10, 2024	73.00	75.00	73.00	75.00	75.00	8,905
Nov 7, 2024	76.80	76.80	76.80	76.80	76.80	10
Nov 6, 2024	75.20	75.20	75.20	75.20	75.20	-
Nov 5, 2024	75.20	75.20	75.20	75.20	75.20	-
Nov 4, 2024	72.90	75.20	72.90	75.20	75.20	15,200
Nov 3, 2024	74.80	74.80	74.80	74.80	74.80	-
Oct 31, 2024	74.80	74.80	74.80	74.80	74.80	-
Oct 30, 2024	74.50	74.80	74.50	74.80	74.80	13,422
Oct 29, 2024	72.20	72.20	72.20	72.20	72.20	-
Oct 28, 2024	72.20	72.20	72.00	72.20	72.20	40,000
Oct 27, 2024	73.10	73.10	73.10	73.10	73.10	10,000
Oct 24, 2024	72.70	76.90	72.70	76.90	76.90	4,905
Oct 23, 2024	72.50	72.50	72.50	72.50	72.50	22,501
Oct 22, 2024	76.00	76.00	76.00	76.00	76.00	-
Oct 21, 2024	76.00	76.00	76.00	76.00	76.00	-
Oct 20, 2024	73.20	76.00	73.20	76.00	76.00	11,241
Oct 17, 2024	72.30	76.70	72.30	76.00	76.00	108,600
Oct 16, 2024	73.50	76.40	73.10	73.10	73.10	54,000
Oct 15, 2024	76.80	76.80	76.80	76.80	76.80	1,000
Oct 14, 2024	74.40	77.00	74.40	76.50	76.50	207,407
Oct 13, 2024	73.00	75.00	73.00	73.00	73.00	83,974
Oct 10, 2024	73.20	75.30	72.90	75.30	75.30	79,760
Oct 9, 2024	73.20	75.50	73.20	75.50	75.50	10,007
Oct 8, 2024	76.80	76.80	73.30	75.80	75.80	72,669
Oct 7, 2024	73.50	73.50	73.50	73.50	73.50	1
Oct 6, 2024	72.60	76.50	72.60	76.50	76.50	255
Oct 3, 2024	76.00	76.00	72.50	75.90	75.90	174,000
Oct 2, 2024	73.30	76.00	73.20	73.20	73.20	60,020
Oct 1, 2024	75.10	77.00	72.10	74.20	74.20	788,618
Sep 30, 2024	79.00	79.00	79.00	79.00	79.00	-
Sep 29, 2024	75.00	79.00	75.00	79.00	79.00	5,010
Sep 26, 2024	74.50	78.80	72.10	78.80	78.80	713,929
Sep 25, 2024	72.00	75.00	72.00	74.20	74.20	55,181
Sep 24, 2024	74.80	74.80	72.00	72.00	72.00	5,486
Sep 23, 2024	70.70	75.40	70.70	71.70	71.70	136,695
Sep 22, 2024	75.90	79.00	69.00	74.40	74.40	194,746
Sep 19, 2024	76.30	79.80	76.30	79.80	79.80	4,250
Sep 18, 2024	80.30	80.30	80.30	80.30	80.30	-
Sep 17, 2024	74.00	81.00	73.70	80.30	80.30	16,791
Sep 16, 2024	77.50	77.50	77.50	77.50	77.50	2,500
Sep 12, 2024	77.90	81.50	77.90	81.50	81.50	11,400
Sep 11, 2024	82.90	82.90	78.00	81.90	81.90	10,165
Sep 10, 2024	79.00	83.00	77.00	82.00	82.00	84,001
Sep 9, 2024	82.00	84.70	74.10	81.90	81.90	373,657
Sep 8, 2024	73.60	82.70	72.80	77.00	77.00	780,645
Sep 5, 2024	76.60	76.60	76.60	76.60	76.60	-
Sep 4, 2024	74.00	76.60	74.00	76.60	76.60	30,005
Sep 3, 2024	73.70	75.50	73.70	75.50	75.50	27,246
Sep 2, 2024	74.00	77.50	74.00	77.50	77.50	27,650
Sep 1, 2024	73.70	74.70	73.70	74.70	74.70	31,013
Aug 29, 2024	77.50	77.50	77.50	77.50	77.50	64,516
Aug 28, 2024	77.40	77.40	77.40	77.40	77.40	-
Aug 27, 2024	77.40	77.40	77.40	77.40	77.40	-
Aug 26, 2024	77.40	77.40	77.40	77.40	77.40	-
Aug 25, 2024	77.40	77.40	77.40	77.40	77.40	-
Aug 22, 2024	77.40	77.40	77.40	77.40	77.40	-
Aug 21, 2024	77.40	77.40	77.40	77.40	77.40	-
Aug 20, 2024	77.40	77.40	77.40	77.40	77.40	10
Aug 19, 2024	73.50	73.50	73.50	73.50	73.50	1
Aug 18, 2024	75.30	77.80	75.30	77.30	77.30	804
Aug 15, 2024	72.40	77.80	68.50	68.50	68.50	161
Aug 14, 2024	71.90	71.90	71.90	71.90	71.90	-
Aug 13, 2024	71.90	71.90	71.90	71.90	71.90	-
Aug 12, 2024	71.90	71.90	71.90	71.90	71.90	-
Aug 11, 2024	71.90	71.90	71.90	71.90	71.90	-
Aug 8, 2024	71.90	71.90	71.90	71.90	71.90	-
Aug 7, 2024	71.90	71.90	71.90	71.90	71.90	-
Aug 6, 2024	71.90	71.90	71.90	71.90	71.90	-
Aug 5, 2024	71.90	71.90	71.90	71.90	71.90	-
Aug 4, 2024	71.90	71.90	71.90	71.90	71.90	-
Aug 1, 2024	70.10	71.90	70.00	71.90	71.90	20,700
Jul 31, 2024	71.70	71.70	71.70	71.70	71.70	115
Jul 30, 2024	68.50	68.50	67.70	67.70	67.70	20,904
Jul 29, 2024	68.60	72.00	68.60	71.00	71.00	87,223
Jul 28, 2024	75.40	78.90	71.10	71.10	71.10	64,274
Jul 25, 2024	74.80	74.80	74.80	74.80	74.80	1
Jul 24, 2024	75.00	78.70	72.00	78.70	78.70	12,506
Jul 23, 2024	75.10	78.00	72.00	73.30	73.30	9,602
Jul 22, 2024	75.20	79.00	71.70	79.00	79.00	26,813
Jul 21, 2024	79.10	79.10	79.10	79.10	79.10	-
Jul 18, 2024	79.10	79.10	79.10	79.10	79.10	29
Jul 17, 2024	72.00	72.00	72.00	72.00	72.00	1,000
Jul 16, 2024	75.10	79.80	71.60	71.70	71.70	7,032
Jul 15, 2024	73.20	79.00	69.60	79.00	79.00	45,742
Jul 14, 2024	77.00	77.00	77.00	77.00	77.00	1
Jul 11, 2024	81.00	81.00	81.00	81.00	81.00	-
Jul 10, 2024	81.00	81.00	81.00	81.00	81.00	-
Jul 9, 2024	78.10	81.00	78.10	81.00	81.00	3,201
Jul 8, 2024	82.20	82.20	82.20	82.20	82.20	-
Jul 4, 2024	82.20	82.20	82.20	82.20	82.20	-
Jul 3, 2024	82.20	82.20	82.20	82.20	82.20	-
Jul 2, 2024	82.20	82.20	82.20	82.20	82.20	-
Jul 1, 2024	82.20	82.20	82.20	82.20	82.20	-
Jun 30, 2024	82.20	82.20	82.20	82.20	82.20	3
Jun 27, 2024	78.20	78.20	78.20	78.20	78.20	2,300
Jun 26, 2024	78.20	78.20	78.20	78.20	78.20	-
Jun 25, 2024	78.20	78.20	78.20	78.20	78.20	1,000
Jun 24, 2024	82.30	82.30	82.30	82.30	82.30	100
Jun 23, 2024	78.40	78.40	78.40	78.40	78.40	-
Jun 20, 2024	78.40	78.40	78.40	78.40	78.40	1,000
Jun 19, 2024	82.50	82.50	82.50	82.50	82.50	-
Jun 13, 2024	82.00	82.50	82.00	82.50	82.50	11,000
Jun 12, 2024	82.50	82.50	82.50	82.50	82.50	100
Jun 11, 2024	82.50	82.50	74.10	81.50	81.50	21,200
Jun 10, 2024	77.00	81.90	77.00	81.90	81.90	15,062
Jun 9, 2024	77.00	77.00	77.00	77.00	77.00	-
Jun 6, 2024	76.00	78.10	76.00	77.00	77.00	8,852
Jun 5, 2024	78.50	82.80	74.60	79.90	79.90	115,320
Jun 4, 2024	80.50	80.50	78.50	78.50	78.50	52,500
Jun 3, 2024	84.00	84.00	84.00	84.00	84.00	-
Jun 2, 2024	80.50	84.00	80.50	84.00	84.00	2,104
May 30, 2024	84.00	84.00	84.00	84.00	84.00	-
May 29, 2024	84.00	84.00	84.00	84.00	84.00	-
May 28, 2024	84.00	84.00	84.00	84.00	84.00	-
May 27, 2024	84.00	84.00	84.00	84.00	84.00	-
May 26, 2024	84.00	84.00	84.00	84.00	84.00	-
May 23, 2024	84.00	84.00	84.00	84.00	84.00	-
May 22, 2024	84.00	84.00	84.00	84.00	84.00	-
May 21, 2024	84.00	84.00	84.00	84.00	84.00	-
May 20, 2024	79.80	84.00	79.80	84.00	84.00	3,004
May 19, 2024	84.00	84.00	84.00	84.00	84.00	-
May 16, 2024	84.00	84.00	84.00	84.00	84.00	100
May 15, 2024	79.60	79.60	79.60	79.60	79.60	9,836
May 14, 2024	83.70	83.70	83.70	83.70	83.70	-
May 13, 2024	80.00	83.70	80.00	83.70	83.70	15,000
May 12, 2024	85.90	85.90	78.70	84.00	84.00	1,020
May 9, 2024	84.90	84.90	76.00	82.60	82.60	2,014
May 8, 2024	79.90	83.50	79.90	79.90	79.90	4,640
May 7, 2024	77.50	84.00	77.50	84.00	84.00	6,312
May 6, 2024	81.00	81.00	81.00	81.00	81.00	-
May 5, 2024	81.00	81.00	81.00	81.00	81.00	750
May 2, 2024	80.30	84.00	80.00	83.00	83.00	17,760
May 1, 2024	80.30	84.20	80.30	84.20	84.20	14,320
Apr 30, 2024	82.00	84.00	80.30	84.00	84.00	4,200
Apr 29, 2024	85.00	85.00	80.30	80.30	80.30	12,110
Apr 28, 2024	85.00	85.00	85.00	85.00	85.00	-
Apr 25, 2024	85.00	85.00	85.00	85.00	85.00	5,000
Apr 24, 2024	86.00	86.00	86.00	86.00	86.00	-
Apr 23, 2024	85.00	86.90	85.00	86.00	86.00	7,504
Apr 22, 2024	91.90	91.90	83.00	83.00	83.00	128,006
Apr 21, 2024	91.00	91.00	91.00	91.00	91.00	-
Apr 18, 2024	91.00	91.00	91.00	91.00	91.00	-
Apr 17, 2024	91.00	91.00	91.00	91.00	91.00	-
Apr 16, 2024	91.00	91.00	91.00	91.00	91.00	-
Apr 15, 2024	91.00	91.00	91.00	91.00	91.00	-
Apr 14, 2024	91.00	91.00	91.00	91.00	91.00	-
Apr 8, 2024	91.00	91.00	91.00	91.00	91.00	-
Apr 3, 2024	91.00	91.00	91.00	91.00	91.00	-
Apr 2, 2024	91.00	91.00	91.00	91.00	91.00	-
Apr 1, 2024	91.00	91.00	91.00	91.00	91.00	-
Mar 31, 2024	91.00	91.00	91.00	91.00	91.00	-
Mar 28, 2024	91.00	91.00	91.00	91.00	91.00	550
Mar 27, 2024	92.20	92.20	92.20	92.20	92.20	-
Mar 26, 2024	92.20	92.20	92.20	92.20	92.20	-
Mar 24, 2024	92.20	92.20	92.20	92.20	92.20	-
Mar 21, 2024	88.50	92.20	87.00	92.20	92.20	8,503
Mar 20, 2024	89.00	89.00	89.00	89.00	89.00	52,532
Mar 19, 2024	93.00	93.00	93.00	93.00	93.00	-
Mar 18, 2024	89.00	93.00	88.50	93.00	93.00	3,960
Mar 17, 2024	93.10	93.10	93.10	93.10	93.10	-
Mar 14, 2024	93.10	93.10	93.10	93.10	93.10	-
Mar 13, 2024	88.90	93.10	88.90	93.10	93.10	27,004
Mar 12, 2024	88.50	93.50	88.10	93.50	93.50	17,300