Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Kuwait KWF

Humansoft Holding Company K.S.C.P. (HUMANSOFT.KW)

Compare
2,578.00
-22.00
(-0.85%)
At close: April 3 at 12:41:45 PM GMT+3
Currency in KWF
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20252,591.002,620.002,555.002,578.002,578.00309,648
Apr 2, 20252,612.002,640.002,580.002,600.002,600.00333,387
Mar 27, 20252,575.002,635.002,558.002,635.002,635.00750,521
Mar 26, 20252,559.002,579.002,544.002,575.002,575.00525,837
Mar 25, 20252,550.002,565.002,545.002,550.002,550.00562,843
Mar 24, 20252,547.002,560.002,540.002,550.002,550.00531,143
Mar 23, 20252,559.002,559.002,540.002,547.002,547.00210,747
Mar 20, 20252,559.002,560.002,540.002,550.002,550.00391,424
Mar 19, 20252,550.002,559.002,507.002,554.002,554.00544,511
Mar 18, 20252,565.002,567.002,500.002,537.002,537.00930,620
Mar 17, 20252,603.002,603.002,548.002,560.002,560.00580,133
Mar 16, 20252,473.002,473.002,473.002,473.002,473.00-
Mar 13, 20252,485.002,520.002,460.002,473.002,473.00845,383
Mar 12, 20252,479.002,585.002,450.002,455.002,455.001,159,205
Mar 11, 20252,435.002,477.002,409.002,430.002,430.00676,800
Mar 10, 20252,495.002,495.002,437.002,437.002,437.00462,452
Mar 9, 20252,502.002,535.002,485.002,488.002,488.00235,261
Mar 6, 20252,600.002,600.002,488.002,488.002,488.00679,047
Mar 5, 20252,610.002,610.002,580.002,589.002,589.00108,989
Mar 4, 20252,580.002,609.002,579.002,590.002,590.00304,522
Mar 3, 20252,580.002,582.002,567.002,580.002,580.00163,203
Mar 2, 20252,570.002,585.002,562.002,566.002,566.00236,539
Feb 24, 20252,587.002,587.002,560.002,565.002,565.00220,794
Feb 23, 20252,585.002,592.002,566.002,570.002,570.00107,215
Feb 20, 20252,580.002,590.002,569.002,578.002,578.00212,685
Feb 19, 20252,588.002,588.002,559.002,580.002,580.00108,947
Feb 18, 20252,593.002,593.002,551.002,589.002,589.00193,484
Feb 17, 20252,585.002,593.002,580.002,580.002,580.00371,076
Feb 16, 20252,569.002,593.002,567.002,585.002,585.00196,012
Feb 13, 20252,560.002,570.002,525.002,569.002,569.00236,356
Feb 12, 20252,586.002,586.002,537.002,537.002,537.00309,652
Feb 11, 20252,572.002,585.002,561.002,567.002,567.0065,877
Feb 10, 20252,595.002,595.002,560.002,572.002,572.00187,334
Feb 9, 20252,575.002,597.002,575.002,588.002,588.0044,295
Feb 6, 20252,589.002,599.002,570.002,570.002,570.00452,585
Feb 5, 20252,596.002,610.002,550.002,582.002,582.00366,276
Feb 4, 20252,623.002,623.002,587.002,599.002,599.00132,539
Feb 3, 20252,630.002,630.002,583.002,599.002,599.00179,009
Feb 2, 20252,570.002,660.002,560.002,649.002,649.00324,205
Jan 29, 20252,547.002,570.002,538.002,568.002,568.00424,086
Jan 28, 20252,572.002,572.002,540.002,547.002,547.0096,628
Jan 27, 20252,565.002,590.002,545.002,563.002,563.00134,166
Jan 26, 20252,575.002,580.002,550.002,565.002,565.0068,624
Jan 23, 20252,586.002,586.002,561.002,580.002,580.0064,638
Jan 22, 20252,604.002,604.002,580.002,585.002,585.00196,410
Jan 21, 20252,610.002,610.002,597.002,597.002,597.00112,623
Jan 20, 20252,640.002,640.002,592.002,600.002,600.00117,487
Jan 19, 20252,610.002,610.002,640.002,620.002,620.0031,381
Jan 16, 20252,627.002,627.002,578.002,600.002,600.00123,548
Jan 15, 20252,620.002,643.002,609.002,609.002,609.0076,508
Jan 14, 20252,644.002,644.002,617.002,620.002,620.00122,632
Jan 13, 20252,631.002,645.002,611.002,623.002,623.0099,355
Jan 12, 20252,668.002,670.002,632.002,645.002,645.0039,059
Jan 9, 20252,670.002,670.002,650.002,668.002,668.0034,525
Jan 8, 20252,689.002,689.002,652.002,670.002,670.0021,675
Jan 7, 20252,661.002,695.002,650.002,689.002,689.0051,980
Jan 6, 20252,710.002,730.002,642.002,645.002,645.00105,128
Jan 5, 20252,720.002,722.002,692.002,710.002,710.0084,396
Dec 31, 20242,710.002,735.002,685.002,720.002,720.00131,450
Dec 30, 20242,695.002,701.002,657.002,700.002,700.00134,194
Dec 29, 20242,730.002,745.002,661.002,661.002,661.00106,869
Dec 26, 20242,673.002,731.002,673.002,728.002,728.00140,744
Dec 25, 20242,690.002,690.002,630.002,673.002,673.0074,525
Dec 24, 20242,595.002,727.002,568.002,655.002,655.00261,034
Dec 23, 20242,505.002,620.002,505.002,595.002,595.00154,137
Dec 22, 20242,500.002,510.002,490.002,505.002,505.0054,171
Dec 19, 20242,510.002,510.002,480.002,480.002,480.00142,168
Dec 18, 20242,486.002,512.002,485.002,508.002,508.00235,500
Dec 17, 20242,492.002,493.002,460.002,486.002,486.00359,864
Dec 16, 20242,520.002,520.002,491.002,491.002,491.00368,887
Dec 15, 20242,530.002,535.002,503.002,521.002,521.00150,002
Dec 12, 20242,520.002,528.002,508.002,508.002,508.00175,774
Dec 11, 20242,539.002,549.002,523.002,530.002,530.0062,658
Dec 10, 20242,541.002,571.002,526.002,533.002,533.00464,639
Dec 9, 20242,595.002,600.002,565.002,590.002,590.00251,808
Dec 8, 20242,590.002,590.002,531.002,590.002,590.00274,346
Dec 5, 20242,520.002,601.002,518.002,595.002,595.00428,852
Dec 4, 20242,501.002,540.002,497.002,520.002,520.00374,206
Dec 3, 20242,491.002,524.002,491.002,501.002,501.00260,809
Dec 2, 20242,493.002,504.002,486.002,488.002,488.00119,791
Nov 28, 20242,490.002,500.002,472.002,480.002,480.00270,985
Nov 27, 20242,540.002,540.002,469.002,470.002,470.00400,714
Nov 26, 20242,521.002,569.002,509.002,514.002,514.00333,790
Nov 25, 20242,551.002,551.002,509.002,509.002,509.00319,449
Nov 24, 20242,555.002,555.002,523.002,551.002,551.00224,962
Nov 21, 20242,600.002,600.002,555.002,555.002,555.00234,171
Nov 20, 20242,595.002,600.002,579.002,587.002,587.00222,201
Nov 19, 20242,609.002,609.002,594.002,595.002,595.0030,219
Nov 18, 20242,617.002,618.002,593.002,609.002,609.0025,961
Nov 17, 20242,625.002,625.002,595.002,600.002,600.0051,169
Nov 14, 20242,620.002,620.002,588.002,595.002,595.0061,335
Nov 13, 20242,601.002,610.002,595.002,610.002,610.00126,378
Nov 12, 20242,617.002,620.002,598.002,610.002,610.0090,373
Nov 11, 20242,620.002,630.002,591.002,601.002,601.0051,557
Nov 10, 20242,619.002,629.002,600.002,610.002,610.00100,260
Nov 7, 20242,635.002,635.002,616.002,617.002,617.00116,989
Nov 6, 20242,630.002,637.002,616.002,621.002,621.0086,579
Nov 5, 20242,596.002,642.002,595.002,630.002,630.00108,364
Nov 4, 20242,620.002,628.002,590.002,595.002,595.00100,538
Nov 3, 20242,629.002,629.002,610.002,618.002,618.0038,924
Oct 31, 20242,600.002,616.002,581.002,610.002,610.00170,304
Oct 30, 20242,600.002,600.002,580.002,596.002,596.00116,775
Oct 29, 20242,629.002,629.002,586.002,590.002,590.00145,955
Oct 28, 20242,645.002,645.002,590.002,600.002,600.00133,800
Oct 27, 20242,600.002,648.002,600.002,644.002,644.0023,574
Oct 24, 20242,625.002,625.002,571.002,586.002,586.0024,465
Oct 23, 20242,630.002,630.002,570.002,570.002,570.00190,018
Oct 22, 20242,623.002,638.002,603.002,615.002,615.0042,469
Oct 21, 20242,639.002,639.002,601.002,623.002,623.0088,270
Oct 20, 20242,631.002,640.002,614.002,615.002,615.0026,932
Oct 17, 20242,630.002,630.002,608.002,612.002,612.0064,982
Oct 16, 20242,647.002,647.002,615.002,632.002,632.0039,653
Oct 15, 20242,641.002,659.002,617.002,620.002,620.0074,406
Oct 14, 20242,679.002,679.002,600.002,640.002,640.0090,798
Oct 13, 20242,680.002,680.002,625.002,654.002,654.0013,301
Oct 10, 20242,684.002,684.002,600.002,640.002,640.0039,974
Oct 9, 20242,649.002,685.002,639.002,655.002,655.0039,941
Oct 8, 20242,650.002,650.002,617.002,640.002,640.0022,082
Oct 7, 20242,637.002,660.002,607.002,635.002,635.0053,900
Oct 6, 20242,698.002,698.002,570.002,637.002,637.0067,169
Oct 3, 20242,688.002,698.002,647.002,650.002,650.0056,332
Oct 2, 20242,685.002,694.002,647.002,667.002,667.0043,619
Oct 1, 20242,723.002,730.002,694.002,694.002,694.00357,761
Sep 30, 20242,700.002,724.002,691.002,724.002,724.00258,405
Sep 29, 20242,682.002,695.002,676.002,695.002,695.0098,945
Sep 26, 20242,665.002,687.002,649.002,682.002,682.0068,671
Sep 25, 20242,645.002,679.002,645.002,665.002,665.00115,726
Sep 24, 20242,660.002,660.002,630.002,640.002,640.0074,371
Sep 23, 20242,688.002,688.002,630.002,660.002,660.00146,838
Sep 22, 20242,659.002,675.002,639.002,675.002,675.00113,389
Sep 19, 20242,650.002,688.002,650.002,660.002,660.00230,783
Sep 18, 20242,699.002,699.002,660.002,665.002,665.0045,275
Sep 17, 20242,691.002,709.002,680.002,699.002,699.00121,303
Sep 16, 20242,715.002,727.002,629.002,690.002,690.00122,639
Sep 12, 20242,706.002,729.002,700.002,715.002,715.0057,601
Sep 11, 20242,717.002,738.002,710.002,710.002,710.00169,111
Sep 10, 20242,707.002,717.002,685.002,717.002,717.0042,554
Sep 9, 20242,715.002,715.002,697.002,706.002,706.0038,411
Sep 8, 20242,754.002,754.002,715.002,715.002,715.0088,810
Sep 5, 20242,727.002,750.002,722.002,741.002,741.0082,800
Sep 4, 20242,735.002,742.002,712.002,738.002,738.0090,041
Sep 3, 20242,740.002,754.002,721.002,745.002,745.00190,253
Sep 2, 20242,700.002,739.002,686.002,735.002,735.00139,944
Sep 1, 20242,667.002,700.002,667.002,700.002,700.00114,642
Aug 29, 20242,674.002,674.002,646.002,665.002,665.00137,824
Aug 28, 20242,646.002,680.002,646.002,651.002,651.00111,254
Aug 27, 20242,635.002,646.002,633.002,640.002,640.00118,954
Aug 26, 20242,630.002,636.002,627.002,631.002,631.0036,786
Aug 25, 20242,630.002,634.002,621.002,626.002,626.0035,176
Aug 22, 20242,625.002,628.002,606.002,626.002,626.0074,162
Aug 21, 20242,619.002,626.002,608.002,625.002,625.00224,003
Aug 20, 20242,601.002,623.002,594.002,619.002,619.00123,993
Aug 19, 20242,579.002,633.002,579.002,600.002,600.00120,154
Aug 18, 20242,543.002,579.002,538.002,579.002,579.0054,379
Aug 15, 20242,535.002,549.002,506.002,537.002,537.0043,248
Aug 14, 20242,501.002,530.002,459.002,520.002,520.00171,430
Aug 13, 20242,542.002,569.002,500.002,500.002,500.00257,069
Aug 12, 20242,597.002,597.002,532.002,542.002,542.00341,184
Aug 11, 20242,581.002,596.002,580.002,587.002,587.0033,749
Aug 8, 20242,597.002,612.002,571.002,576.002,576.00118,683
Aug 7, 20242,600.002,626.002,565.002,597.002,597.0096,496
Aug 6, 20242,550.002,600.002,550.002,575.002,575.0079,808
Aug 5, 20242,580.002,604.002,500.002,552.002,552.00324,060
Aug 4, 20242,619.002,619.002,580.002,591.002,591.00130,324
Aug 1, 20242,633.002,640.002,616.002,620.002,620.0094,581
Jul 31, 20242,650.002,663.002,630.002,635.002,635.0049,510
Jul 30, 20242,697.002,697.002,640.002,650.002,650.00204,306
Jul 29, 20242,698.002,729.002,660.002,662.002,662.00368,012
Jul 28, 20242,685.002,685.002,674.002,682.002,682.0016,096
Jul 25, 20242,680.002,693.002,670.002,671.002,671.0087,586
Jul 24, 20242,696.002,696.002,671.002,679.002,679.0040,243
Jul 23, 20242,695.002,696.002,662.002,662.002,662.0055,672
Jul 22, 20242,689.002,690.002,671.002,690.002,690.0035,337
Jul 21, 20242,688.002,689.002,675.002,675.002,675.0034,420
Jul 18, 20242,680.002,689.002,678.002,688.002,688.0025,849
Jul 17, 20242,693.002,694.002,675.002,680.002,680.0060,466
Jul 16, 20242,691.002,695.002,681.002,690.002,690.0026,643
Jul 15, 20242,696.002,699.002,679.002,689.002,689.0042,619
Jul 14, 20242,695.002,700.002,685.002,696.002,696.0056,936
Jul 11, 20242,728.002,750.002,681.002,695.002,695.00268,991
Jul 10, 20242,680.002,727.002,650.002,727.002,727.0079,016
Jul 9, 20242,726.002,728.002,626.002,690.002,690.00365,210
Jul 8, 20242,699.002,729.002,681.002,683.002,683.00225,872
Jul 4, 20242,718.002,718.002,690.002,698.002,698.0067,810
Jul 3, 20242,701.002,735.002,700.002,700.002,700.00115,787
Jul 2, 20242,740.002,740.002,700.002,700.002,700.00116,399
Jul 1, 20242,844.002,844.002,718.002,718.002,718.00253,279
Jun 30, 20242,689.002,874.002,607.002,842.002,842.00318,990
Jun 27, 20242,580.002,689.002,573.002,689.002,689.00168,703
Jun 26, 20242,658.002,658.002,571.002,591.002,591.00112,932
Jun 25, 20242,650.002,665.002,600.002,600.002,600.00202,408
Jun 24, 20242,667.002,667.002,640.002,650.002,650.0043,199
Jun 23, 20242,649.002,678.002,630.002,633.002,633.0039,838
Jun 20, 20242,672.002,680.002,629.002,629.002,629.00323,974
Jun 19, 20242,681.002,682.002,655.002,668.002,668.0077,850
Jun 13, 20242,652.002,676.002,639.002,668.002,668.0043,265
Jun 12, 20242,688.002,688.002,650.002,652.002,652.0041,727
Jun 11, 20242,663.002,691.002,636.002,670.002,670.00110,793
Jun 10, 20242,747.002,790.002,650.002,652.002,652.00374,478
Jun 9, 20242,625.002,809.002,625.002,709.002,709.00383,079
Jun 6, 20242,554.002,647.002,554.002,627.002,627.00524,367
Jun 5, 20242,550.002,575.002,541.002,554.002,554.00141,478
Jun 4, 20242,567.002,583.002,546.002,546.002,546.00356,341
Jun 3, 20242,555.002,590.002,540.002,550.002,550.00522,644
Jun 2, 20242,600.002,619.002,550.002,552.002,552.00438,310
May 30, 20242,650.002,650.002,575.002,584.002,584.00477,082
May 29, 20242,633.002,669.002,618.002,620.002,620.00406,030
May 28, 20242,704.002,704.002,626.002,632.002,632.00382,111
May 27, 20242,700.002,720.002,681.002,681.002,681.00175,529
May 26, 20242,753.002,753.002,675.002,694.002,694.00349,067
May 23, 20242,781.002,825.002,750.002,751.002,751.00255,685
May 22, 20242,816.002,840.002,770.002,781.002,781.00319,710
May 21, 20242,861.002,861.002,814.002,816.002,816.0053,934
May 20, 20242,882.002,882.002,820.002,822.002,822.00161,354
May 19, 20242,865.002,880.002,860.002,860.002,860.002,860
May 16, 20242,870.002,880.002,863.002,880.002,880.00125,911
May 15, 20242,879.002,885.002,864.002,865.002,865.00134,040
May 14, 20242,872.002,885.002,867.002,876.002,876.00140,140
May 13, 20242,900.002,900.002,869.002,872.002,872.00190,725
May 12, 20242,872.002,900.002,869.002,880.002,880.00178,009
May 9, 20242,880.002,880.002,872.002,872.002,872.00123,902
May 8, 20242,874.002,879.002,870.002,873.002,873.0090,036
May 7, 20242,900.002,900.002,851.002,874.002,874.00135,489
May 6, 20242,900.002,900.002,891.002,900.002,900.00224,219
May 5, 20242,901.002,910.002,895.002,896.002,896.0062,599
May 2, 20242,895.002,900.002,886.002,896.002,896.00360,495
May 1, 20242,899.002,910.002,885.002,890.002,890.00114,456
Apr 30, 20242,910.002,910.002,890.002,899.002,899.00154,027
Apr 29, 20242,910.002,910.002,895.002,900.002,900.00154,369
Apr 28, 20242,905.002,910.002,890.002,897.002,897.00193,122
Apr 25, 20242,940.002,940.002,895.002,900.002,900.00133,818
Apr 24, 20242,925.003,000.002,910.002,915.002,915.00255,386
Apr 23, 2024 350.00 Dividend
Apr 23, 20243,054.003,054.002,885.002,899.002,899.00620,456
Apr 23, 2024 105:100 Stock Splits
Apr 22, 20243,179.053,237.143,179.053,214.283,213.93225,025
Apr 21, 20243,180.953,190.483,176.193,180.003,179.65256,855
Apr 18, 20243,190.483,199.053,171.433,189.523,189.1876,291
Apr 17, 20243,214.283,214.283,158.093,184.763,184.4165,301
Apr 16, 20243,199.053,200.003,154.283,160.953,160.61187,483
Apr 15, 20243,219.053,231.433,197.143,197.143,196.79207,060
Apr 14, 20243,197.143,227.623,195.243,223.813,223.4688,459
Apr 8, 20243,200.953,226.673,184.763,223.813,223.46146,105
Apr 3, 20243,189.523,189.523,163.813,180.953,180.61197,271