Unlock stock picks and a broker-level newsfeed that powers Wall Street.
458.00
0.00
(0.00%)
As of March 13 at 1:17:12 PM GMT+3. Market Open.
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 13, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 2,800,746 |
| Mar 12, 2025 | 457.00 | 458.00 | 454.00 | 458.00 | 458.00 | 4,460,291 |
| Mar 11, 2025 | 450.00 | 460.00 | 447.00 | 453.00 | 453.00 | 8,609,090 |
| Mar 10, 2025 | 444.00 | 457.00 | 440.00 | 450.00 | 450.00 | 10,333,820 |
| Mar 9, 2025 | 448.00 | 448.00 | 440.00 | 445.00 | 445.00 | 1,591,660 |
| Mar 6, 2025 | 447.00 | 448.00 | 441.00 | 445.00 | 445.00 | 1,483,743 |
| Mar 5, 2025 | 447.00 | 449.00 | 445.00 | 446.00 | 446.00 | 1,180,699 |
| Mar 4, 2025 | 444.00 | 447.00 | 440.00 | 447.00 | 447.00 | 2,068,351 |
| Mar 3, 2025 | 443.00 | 445.00 | 440.00 | 444.00 | 444.00 | 1,703,199 |
| Mar 2, 2025 | 447.00 | 448.00 | 440.00 | 440.00 | 440.00 | 2,069,812 |
| Feb 24, 2025 | 445.00 | 447.00 | 440.00 | 447.00 | 447.00 | 1,512,934 |
| Feb 23, 2025 | 447.00 | 448.00 | 440.00 | 445.00 | 445.00 | 1,982,841 |
| Feb 20, 2025 | 445.00 | 450.00 | 442.00 | 447.00 | 447.00 | 4,006,375 |
| Feb 19, 2025 | 448.00 | 469.00 | 442.00 | 444.00 | 444.00 | 10,690,353 |
| Feb 18, 2025 | 445.00 | 452.00 | 442.00 | 446.00 | 446.00 | 11,082,681 |
| Feb 17, 2025 | 449.00 | 453.00 | 444.00 | 445.00 | 445.00 | 3,770,673 |
| Feb 16, 2025 | 456.00 | 460.00 | 447.00 | 448.00 | 448.00 | 10,020,961 |
| Feb 13, 2025 | 460.00 | 463.00 | 453.00 | 455.00 | 455.00 | 7,799,632 |
| Feb 12, 2025 | 454.00 | 465.00 | 453.00 | 457.00 | 457.00 | 11,600,061 |
| Feb 11, 2025 | 448.00 | 454.00 | 447.00 | 453.00 | 453.00 | 1,676,011 |
| Feb 10, 2025 | 452.00 | 453.00 | 446.00 | 448.00 | 448.00 | 1,487,542 |
| Feb 9, 2025 | 448.00 | 454.00 | 448.00 | 449.00 | 449.00 | 3,182,136 |
| Feb 6, 2025 | 453.00 | 453.00 | 446.00 | 448.00 | 448.00 | 3,210,030 |
| Feb 5, 2025 | 454.00 | 457.00 | 449.00 | 453.00 | 453.00 | 5,848,580 |
| Feb 4, 2025 | 457.00 | 458.00 | 451.00 | 451.00 | 451.00 | 4,746,747 |
| Feb 3, 2025 | 461.00 | 465.00 | 452.00 | 456.00 | 456.00 | 12,294,629 |
| Feb 2, 2025 | 459.00 | 463.00 | 456.00 | 460.00 | 460.00 | 4,731,163 |
| Jan 29, 2025 | 454.00 | 460.00 | 454.00 | 456.00 | 456.00 | 5,645,894 |
| Jan 28, 2025 | 457.00 | 465.00 | 454.00 | 454.00 | 454.00 | 11,995,714 |
| Jan 27, 2025 | 464.00 | 471.00 | 456.00 | 456.00 | 456.00 | 16,270,569 |
| Jan 26, 2025 | 469.00 | 471.00 | 461.00 | 462.00 | 462.00 | 10,978,793 |
| Jan 23, 2025 | 457.00 | 472.00 | 457.00 | 467.00 | 467.00 | 25,078,315 |
| Jan 22, 2025 | 444.00 | 457.00 | 444.00 | 456.00 | 456.00 | 24,330,168 |
| Jan 21, 2025 | 438.00 | 443.00 | 438.00 | 441.00 | 441.00 | 7,027,742 |
| Jan 20, 2025 | 431.00 | 439.00 | 430.00 | 438.00 | 438.00 | 5,468,038 |
| Jan 19, 2025 | 426.00 | 425.00 | 434.00 | 431.00 | 431.00 | 4,948,008 |
| Jan 16, 2025 | 442.00 | 454.00 | 421.00 | 422.00 | 422.00 | 23,787,180 |
| Jan 15, 2025 | 422.00 | 464.00 | 422.00 | 440.00 | 440.00 | 43,375,576 |
| Jan 14, 2025 | 398.00 | 422.00 | 394.00 | 422.00 | 422.00 | 36,783,889 |
| Jan 13, 2025 | 393.00 | 402.00 | 389.00 | 394.00 | 394.00 | 6,997,597 |
| Jan 12, 2025 | 402.00 | 404.00 | 391.00 | 391.00 | 391.00 | 4,365,696 |
| Jan 9, 2025 | 403.00 | 407.00 | 399.00 | 402.00 | 402.00 | 14,563,471 |
| Jan 8, 2025 | 396.00 | 403.00 | 392.00 | 401.00 | 401.00 | 7,773,028 |
| Jan 7, 2025 | 395.00 | 398.00 | 392.00 | 395.00 | 395.00 | 3,803,222 |
| Jan 6, 2025 | 398.00 | 400.00 | 393.00 | 396.00 | 396.00 | 6,365,615 |
| Jan 5, 2025 | 382.00 | 396.00 | 382.00 | 395.00 | 395.00 | 14,993,380 |
| Dec 31, 2024 | 380.00 | 382.00 | 379.00 | 380.00 | 380.00 | 1,716,641 |
| Dec 30, 2024 | 381.00 | 381.00 | 378.00 | 380.00 | 380.00 | 576,347 |
| Dec 29, 2024 | 380.00 | 381.00 | 378.00 | 380.00 | 380.00 | 802,206 |
| Dec 26, 2024 | 380.00 | 381.00 | 377.00 | 380.00 | 380.00 | 819,392 |
| Dec 25, 2024 | 381.00 | 382.00 | 378.00 | 380.00 | 380.00 | 2,208,700 |
| Dec 24, 2024 | 382.00 | 382.00 | 379.00 | 381.00 | 381.00 | 2,481,463 |
| Dec 23, 2024 | 380.00 | 382.00 | 379.00 | 381.00 | 381.00 | 2,665,648 |
| Dec 22, 2024 | 381.00 | 383.00 | 379.00 | 380.00 | 380.00 | 3,639,907 |
| Dec 19, 2024 | 382.00 | 383.00 | 377.00 | 381.00 | 381.00 | 858,064 |
| Dec 18, 2024 | 382.00 | 385.00 | 380.00 | 381.00 | 381.00 | 9,421,758 |
| Dec 17, 2024 | 382.00 | 386.00 | 379.00 | 380.00 | 380.00 | 5,634,150 |
| Dec 16, 2024 | 385.00 | 387.00 | 382.00 | 383.00 | 383.00 | 9,016,474 |
| Dec 15, 2024 | 379.00 | 389.00 | 378.00 | 384.00 | 384.00 | 13,293,228 |
| Dec 12, 2024 | 380.00 | 380.00 | 376.00 | 378.00 | 378.00 | 2,549,162 |
| Dec 11, 2024 | 377.00 | 384.00 | 375.00 | 379.00 | 379.00 | 15,273,643 |
| Dec 10, 2024 | 378.00 | 379.00 | 374.00 | 376.00 | 376.00 | 1,176,141 |
| Dec 9, 2024 | 375.00 | 384.00 | 375.00 | 377.00 | 377.00 | 11,830,428 |
| Dec 8, 2024 | 379.00 | 380.00 | 371.00 | 372.00 | 372.00 | 2,098,061 |
| Dec 5, 2024 | 379.00 | 385.00 | 378.00 | 378.00 | 378.00 | 9,209,785 |
| Dec 4, 2024 | 379.00 | 380.00 | 377.00 | 379.00 | 379.00 | 658,910 |
| Dec 3, 2024 | 380.00 | 383.00 | 378.00 | 378.00 | 378.00 | 4,133,571 |
| Dec 2, 2024 | 380.00 | 381.00 | 378.00 | 380.00 | 380.00 | 2,493,984 |
| Nov 28, 2024 | 382.00 | 383.00 | 379.00 | 380.00 | 380.00 | 2,766,187 |
| Nov 27, 2024 | 379.00 | 384.00 | 376.00 | 381.00 | 381.00 | 8,808,799 |
| Nov 26, 2024 | 376.00 | 379.00 | 375.00 | 379.00 | 379.00 | 2,370,460 |
| Nov 25, 2024 | 374.00 | 377.00 | 372.00 | 376.00 | 376.00 | 1,623,076 |
| Nov 24, 2024 | 374.00 | 376.00 | 372.00 | 374.00 | 374.00 | 1,026,835 |
| Nov 21, 2024 | 371.00 | 375.00 | 369.00 | 372.00 | 372.00 | 4,135,832 |
| Nov 20, 2024 | 375.00 | 375.00 | 367.00 | 371.00 | 371.00 | 1,540,907 |
| Nov 19, 2024 | 373.00 | 377.00 | 370.00 | 374.00 | 374.00 | 2,050,781 |
| Nov 18, 2024 | 383.00 | 387.00 | 370.00 | 370.00 | 370.00 | 5,115,958 |
| Nov 17, 2024 | 371.00 | 385.00 | 371.00 | 382.00 | 382.00 | 7,895,190 |
| Nov 14, 2024 | 370.00 | 373.00 | 368.00 | 370.00 | 370.00 | 1,561,825 |
| Nov 13, 2024 | 380.00 | 381.00 | 368.00 | 369.00 | 369.00 | 3,623,087 |
| Nov 12, 2024 | 386.00 | 389.00 | 377.00 | 380.00 | 380.00 | 4,487,478 |
| Nov 11, 2024 | 386.00 | 390.00 | 381.00 | 386.00 | 386.00 | 7,658,428 |
| Nov 10, 2024 | 385.00 | 387.00 | 383.00 | 385.00 | 385.00 | 2,264,719 |
| Nov 7, 2024 | 389.00 | 389.00 | 384.00 | 387.00 | 387.00 | 1,555,837 |
| Nov 6, 2024 | 383.00 | 389.00 | 381.00 | 386.00 | 386.00 | 6,040,472 |
| Nov 5, 2024 | 382.00 | 384.00 | 379.00 | 381.00 | 381.00 | 1,385,061 |
| Nov 4, 2024 | 390.00 | 390.00 | 377.00 | 381.00 | 381.00 | 3,198,833 |
| Nov 3, 2024 | 396.00 | 399.00 | 386.00 | 386.00 | 386.00 | 7,489,627 |
| Oct 31, 2024 | 397.00 | 401.00 | 395.00 | 397.00 | 397.00 | 13,363,572 |
| Oct 30, 2024 | 400.00 | 402.00 | 395.00 | 396.00 | 396.00 | 8,865,649 |
| Oct 29, 2024 | 402.00 | 403.00 | 396.00 | 398.00 | 398.00 | 5,608,260 |
| Oct 28, 2024 | 397.00 | 408.00 | 397.00 | 398.00 | 398.00 | 23,814,047 |
| Oct 27, 2024 | 372.00 | 396.00 | 368.00 | 394.00 | 394.00 | 14,800,045 |
| Oct 24, 2024 | 366.00 | 370.00 | 362.00 | 363.00 | 363.00 | 3,066,823 |
| Oct 23, 2024 | 367.00 | 370.00 | 364.00 | 364.00 | 364.00 | 2,983,756 |
| Oct 22, 2024 | 372.00 | 372.00 | 362.00 | 367.00 | 367.00 | 1,688,636 |
| Oct 21, 2024 | 371.00 | 375.00 | 366.00 | 369.00 | 369.00 | 2,062,777 |
| Oct 20, 2024 | 385.00 | 388.00 | 366.00 | 370.00 | 370.00 | 6,512,229 |
| Oct 17, 2024 | 388.00 | 388.00 | 382.00 | 383.00 | 383.00 | 1,164,627 |
| Oct 16, 2024 | 391.00 | 391.00 | 385.00 | 387.00 | 387.00 | 2,056,041 |
| Oct 15, 2024 | 388.00 | 390.00 | 386.00 | 390.00 | 390.00 | 4,389,544 |
| Oct 14, 2024 | 385.00 | 387.00 | 381.00 | 386.00 | 386.00 | 3,305,116 |
| Oct 13, 2024 | 386.00 | 387.00 | 383.00 | 384.00 | 384.00 | 2,062,846 |
| Oct 10, 2024 | 382.00 | 390.00 | 380.00 | 382.00 | 382.00 | 2,409,807 |
| Oct 9, 2024 | 393.00 | 393.00 | 381.00 | 381.00 | 381.00 | 4,620,603 |
| Oct 8, 2024 | 385.00 | 395.00 | 383.00 | 391.00 | 391.00 | 6,342,001 |
| Oct 7, 2024 | 369.00 | 380.00 | 369.00 | 380.00 | 380.00 | 5,502,809 |
| Oct 6, 2024 | 369.00 | 378.00 | 330.00 | 363.00 | 363.00 | 8,763,659 |
| Oct 3, 2024 | 392.00 | 393.00 | 379.00 | 379.00 | 379.00 | 6,573,981 |
| Oct 2, 2024 | 402.00 | 404.00 | 390.00 | 390.00 | 390.00 | 12,331,508 |
| Oct 1, 2024 | 401.00 | 408.00 | 400.00 | 406.00 | 406.00 | 13,123,876 |
| Sep 30, 2024 | 398.00 | 408.00 | 397.00 | 400.00 | 400.00 | 24,058,640 |
| Sep 29, 2024 | 395.00 | 397.00 | 386.00 | 397.00 | 397.00 | 8,651,579 |
| Sep 26, 2024 | 407.00 | 411.00 | 395.00 | 398.00 | 398.00 | 18,212,421 |
| Sep 25, 2024 | 408.00 | 411.00 | 407.00 | 407.00 | 407.00 | 13,597,688 |
| Sep 24, 2024 | 406.00 | 408.00 | 402.00 | 406.00 | 406.00 | 18,607,344 |
| Sep 23, 2024 | 395.00 | 404.00 | 393.00 | 404.00 | 404.00 | 26,623,954 |
| Sep 22, 2024 | 396.00 | 399.00 | 389.00 | 392.00 | 392.00 | 11,937,766 |
| Sep 19, 2024 | 386.00 | 396.00 | 386.00 | 390.00 | 390.00 | 17,334,408 |
| Sep 18, 2024 | 386.00 | 390.00 | 364.00 | 379.00 | 379.00 | 12,113,819 |
| Sep 17, 2024 | 420.00 | 421.00 | 383.00 | 385.00 | 385.00 | 28,413,189 |
| Sep 16, 2024 | 411.00 | 419.00 | 411.00 | 415.00 | 415.00 | 26,603,277 |
| Sep 12, 2024 | 406.00 | 410.00 | 402.00 | 404.00 | 404.00 | 20,038,576 |
| Sep 11, 2024 | 394.00 | 406.00 | 393.00 | 403.00 | 403.00 | 26,088,862 |
| Sep 10, 2024 | 384.00 | 391.00 | 382.00 | 391.00 | 391.00 | 14,192,548 |
| Sep 9, 2024 | 389.00 | 397.00 | 375.00 | 381.00 | 381.00 | 28,688,711 |
| Sep 8, 2024 | 381.00 | 395.00 | 380.00 | 385.00 | 385.00 | 37,595,739 |
| Sep 5, 2024 | 351.00 | 381.00 | 351.00 | 375.00 | 375.00 | 48,334,866 |
| Sep 4, 2024 | 354.00 | 355.00 | 347.00 | 351.00 | 351.00 | 20,642,214 |
| Sep 3, 2024 | 336.00 | 365.00 | 334.00 | 351.00 | 351.00 | 34,599,503 |
| Sep 2, 2024 | 331.00 | 342.00 | 317.00 | 332.00 | 332.00 | 23,057,416 |
| Sep 1, 2024 | 345.00 | 351.00 | 338.00 | 348.00 | 348.00 | 14,139,949 |
| Aug 29, 2024 | 353.00 | 354.00 | 343.00 | 343.00 | 343.00 | 11,638,428 |
| Aug 28, 2024 | 345.00 | 350.00 | 343.00 | 350.00 | 350.00 | 18,736,892 |
| Aug 27, 2024 | 340.00 | 343.00 | 337.00 | 339.00 | 339.00 | 14,357,601 |
| Aug 26, 2024 | 329.00 | 339.00 | 329.00 | 335.00 | 335.00 | 16,904,061 |
| Aug 25, 2024 | 323.00 | 330.00 | 322.00 | 328.00 | 328.00 | 3,895,437 |
| Aug 22, 2024 | 314.00 | 326.00 | 306.00 | 316.00 | 316.00 | 6,451,283 |
| Aug 21, 2024 | 332.00 | 336.00 | 306.00 | 310.00 | 310.00 | 13,756,824 |
| Aug 20, 2024 | 335.00 | 344.00 | 326.00 | 330.00 | 330.00 | 15,417,986 |
| Aug 19, 2024 | 317.00 | 334.00 | 313.00 | 329.00 | 329.00 | 16,505,536 |
| Aug 18, 2024 | 294.00 | 311.00 | 293.00 | 311.00 | 311.00 | 16,943,807 |
| Aug 15, 2024 | 270.00 | 292.00 | 270.00 | 287.00 | 287.00 | 13,240,968 |
| Aug 14, 2024 | 259.00 | 268.00 | 258.00 | 267.00 | 267.00 | 10,129,830 |
| Aug 13, 2024 | 257.00 | 260.00 | 256.00 | 259.00 | 259.00 | 1,274,629 |
| Aug 12, 2024 | 262.00 | 264.00 | 256.00 | 256.00 | 256.00 | 2,803,575 |
| Aug 11, 2024 | 254.00 | 262.00 | 254.00 | 262.00 | 262.00 | 2,388,114 |
| Aug 8, 2024 | 252.00 | 254.00 | 248.00 | 251.00 | 251.00 | 4,836,433 |
| Aug 7, 2024 | 238.00 | 255.00 | 236.00 | 250.00 | 250.00 | 8,501,988 |
| Aug 6, 2024 | 237.00 | 249.00 | 233.00 | 235.00 | 235.00 | 3,693,982 |
| Aug 5, 2024 | 245.00 | 246.00 | 230.00 | 235.00 | 235.00 | 1,964,755 |
| Aug 4, 2024 | 254.00 | 254.00 | 244.00 | 244.00 | 244.00 | 2,253,978 |
| Aug 1, 2024 | 257.00 | 257.00 | 250.00 | 255.00 | 255.00 | 2,274,998 |
| Jul 31, 2024 | 257.00 | 260.00 | 252.00 | 255.00 | 255.00 | 2,189,672 |
| Jul 30, 2024 | 260.00 | 263.00 | 257.00 | 257.00 | 257.00 | 2,510,734 |
| Jul 29, 2024 | 273.00 | 274.00 | 256.00 | 260.00 | 260.00 | 5,790,484 |
| Jul 28, 2024 | 263.00 | 274.00 | 263.00 | 269.00 | 269.00 | 12,501,167 |
| Jul 25, 2024 | 265.00 | 269.00 | 260.00 | 261.00 | 261.00 | 7,380,999 |
| Jul 24, 2024 | 279.00 | 282.00 | 263.00 | 263.00 | 263.00 | 10,010,962 |
| Jul 23, 2024 | 246.00 | 282.00 | 246.00 | 276.00 | 276.00 | 14,979,113 |
| Jul 22, 2024 | 302.00 | 302.00 | 298.00 | 299.00 | 299.00 | 5,357,392 |
| Jul 21, 2024 | 300.00 | 302.00 | 299.00 | 300.00 | 300.00 | 11,773,060 |
| Jul 18, 2024 | 304.00 | 305.00 | 300.00 | 300.00 | 300.00 | 5,531,689 |
| Jul 17, 2024 | 305.00 | 306.00 | 303.00 | 303.00 | 303.00 | 8,168,299 |
| Jul 16, 2024 | 299.00 | 305.00 | 298.00 | 303.00 | 303.00 | 15,605,925 |
| Jul 15, 2024 | 300.00 | 303.00 | 298.00 | 298.00 | 298.00 | 6,040,845 |
| Jul 14, 2024 | 297.00 | 299.00 | 296.00 | 298.00 | 298.00 | 5,141,592 |
| Jul 11, 2024 | 296.00 | 299.00 | 294.00 | 296.00 | 296.00 | 3,148,388 |
| Jul 10, 2024 | 297.00 | 297.00 | 294.00 | 296.00 | 296.00 | 2,868,740 |
| Jul 9, 2024 | 298.00 | 300.00 | 295.00 | 295.00 | 295.00 | 4,600,400 |
| Jul 8, 2024 | 297.00 | 300.00 | 295.00 | 298.00 | 298.00 | 3,802,887 |
| Jul 4, 2024 | 298.00 | 298.00 | 293.00 | 295.00 | 295.00 | 1,280,850 |
| Jul 3, 2024 | 296.00 | 300.00 | 294.00 | 296.00 | 296.00 | 1,944,588 |
| Jul 2, 2024 | 298.00 | 298.00 | 293.00 | 296.00 | 296.00 | 1,277,035 |
| Jul 1, 2024 | 112.5:100 Stock Splits | |||||
| Jul 1, 2024 | 302.00 | 304.00 | 283.00 | 297.00 | 297.00 | 5,222,133 |
| Jun 30, 2024 | 296.00 | 302.22 | 290.67 | 296.00 | 296.00 | 11,868,453 |
| Jun 27, 2024 | 296.00 | 296.89 | 293.33 | 295.11 | 295.11 | 853,813 |
| Jun 26, 2024 | 298.67 | 300.44 | 292.44 | 295.11 | 295.11 | 1,098,834 |
| Jun 25, 2024 | 298.67 | 300.44 | 297.78 | 297.78 | 297.78 | 1,724,663 |
| Jun 24, 2024 | 304.89 | 305.78 | 296.89 | 296.89 | 296.89 | 6,875,534 |
| Jun 23, 2024 | 290.67 | 302.22 | 290.67 | 302.22 | 302.22 | 6,634,287 |
| Jun 20, 2024 | 294.22 | 296.00 | 286.22 | 290.67 | 290.67 | 403,228 |
| Jun 19, 2024 | 292.44 | 296.89 | 286.22 | 292.44 | 292.44 | 769,892 |
| Jun 13, 2024 | 288.00 | 292.44 | 288.00 | 290.67 | 290.67 | 1,554,985 |
| Jun 12, 2024 | 287.11 | 289.78 | 285.33 | 288.00 | 288.00 | 751,788 |
| Jun 11, 2024 | 287.11 | 288.89 | 283.55 | 287.11 | 287.11 | 1,554,132 |
| Jun 10, 2024 | 280.00 | 292.44 | 278.22 | 285.33 | 285.33 | 1,135,715 |
| Jun 9, 2024 | 281.78 | 281.78 | 277.33 | 279.11 | 279.11 | 170,787 |
| Jun 6, 2024 | 282.67 | 282.67 | 275.55 | 279.11 | 279.11 | 902,385 |
| Jun 5, 2024 | 283.55 | 284.44 | 278.22 | 280.00 | 280.00 | 323,761 |
| Jun 4, 2024 | 283.55 | 283.55 | 280.89 | 281.78 | 281.78 | 94,740 |
| Jun 3, 2024 | 280.89 | 289.78 | 280.00 | 281.78 | 281.78 | 577,134 |
| Jun 2, 2024 | 288.00 | 293.33 | 280.00 | 280.89 | 280.89 | 662,528 |
| May 30, 2024 | 288.89 | 296.00 | 277.33 | 277.33 | 277.33 | 2,015,239 |
| May 29, 2024 | 294.22 | 296.00 | 288.00 | 291.55 | 291.55 | 1,081,278 |
| May 28, 2024 | 280.89 | 295.11 | 273.78 | 289.78 | 289.78 | 2,311,509 |
| May 27, 2024 | 277.33 | 279.11 | 272.00 | 272.89 | 272.89 | 980,749 |
| May 26, 2024 | 280.00 | 283.55 | 269.33 | 277.33 | 277.33 | 3,479,374 |
| May 23, 2024 | 287.11 | 288.00 | 279.11 | 282.67 | 282.67 | 725,790 |
| May 22, 2024 | 291.55 | 291.55 | 284.44 | 287.11 | 287.11 | 1,333,242 |
| May 21, 2024 | 292.44 | 293.33 | 288.00 | 291.55 | 291.55 | 1,274,662 |
| May 20, 2024 | 295.11 | 299.55 | 288.89 | 291.55 | 291.55 | 1,238,092 |
| May 19, 2024 | 297.78 | 300.44 | 288.89 | 291.55 | 291.55 | 369 |
| May 16, 2024 | 305.78 | 306.67 | 291.55 | 292.44 | 292.44 | 4,610,391 |
| May 15, 2024 | 305.78 | 305.78 | 302.22 | 302.22 | 302.22 | 988,669 |
| May 14, 2024 | 308.44 | 308.44 | 302.22 | 302.22 | 302.22 | 2,540,624 |
| May 13, 2024 | 309.33 | 310.22 | 305.78 | 308.44 | 308.44 | 758,614 |
| May 12, 2024 | 307.55 | 312.00 | 305.78 | 308.44 | 308.44 | 7,652,269 |
| May 9, 2024 | 306.67 | 312.00 | 305.78 | 305.78 | 305.78 | 15,858,100 |
| May 8, 2024 | 301.33 | 303.11 | 297.78 | 303.11 | 303.11 | 2,373,012 |
| May 7, 2024 | 296.89 | 301.33 | 294.22 | 301.33 | 301.33 | 1,747,438 |
| May 6, 2024 | 297.78 | 299.55 | 294.22 | 296.89 | 296.89 | 1,125,830 |
| May 5, 2024 | 298.67 | 300.44 | 291.55 | 296.89 | 296.89 | 3,701,075 |
| May 2, 2024 | 299.55 | 301.33 | 296.00 | 296.00 | 296.00 | 1,889,962 |
| May 1, 2024 | 299.55 | 300.44 | 296.89 | 299.55 | 299.55 | 3,520,221 |
| Apr 30, 2024 | 301.33 | 304.89 | 296.89 | 296.89 | 296.89 | 4,284,139 |
| Apr 29, 2024 | 294.22 | 303.11 | 294.22 | 299.55 | 299.55 | 975,480 |
| Apr 28, 2024 | 291.55 | 292.44 | 289.78 | 291.55 | 291.55 | 910,291 |
| Apr 25, 2024 | 291.55 | 293.33 | 287.11 | 291.55 | 291.55 | 573,598 |
| Apr 24, 2024 | 293.33 | 296.00 | 288.00 | 291.55 | 291.55 | 637,977 |
| Apr 23, 2024 | 297.78 | 298.67 | 291.55 | 293.33 | 293.33 | 1,822,910 |
| Apr 22, 2024 | 299.55 | 301.33 | 294.22 | 296.00 | 296.00 | 2,998,247 |
| Apr 21, 2024 | 284.44 | 293.33 | 283.55 | 293.33 | 293.33 | 1,662,347 |
| Apr 18, 2024 | 301.33 | 302.22 | 283.55 | 283.55 | 283.55 | 1,884,679 |
| Apr 17, 2024 | 307.55 | 307.55 | 292.44 | 297.78 | 297.78 | 2,587,100 |
| Apr 16, 2024 | 327.11 | 327.11 | 295.11 | 300.44 | 300.44 | 1,769,748 |
| Apr 15, 2024 | 334.22 | 335.11 | 312.89 | 326.22 | 326.22 | 1,330,529 |
| Apr 14, 2024 | 332.44 | 346.67 | 320.89 | 332.44 | 332.44 | 1,208,703 |
| Apr 8, 2024 | 350.22 | 350.22 | 343.11 | 346.67 | 346.67 | 441,418 |
| Apr 3, 2024 | 350.22 | 350.22 | 343.11 | 346.67 | 346.67 | 1,209,160 |
| Apr 2, 2024 | 339.55 | 350.22 | 338.67 | 347.55 | 347.55 | 1,281,425 |
| Apr 1, 2024 | 339.55 | 339.55 | 333.33 | 337.78 | 337.78 | 591,206 |
| Mar 31, 2024 | 349.33 | 352.89 | 333.33 | 337.78 | 337.78 | 4,268,021 |
| Mar 28, 2024 | 339.55 | 346.67 | 333.33 | 342.22 | 342.22 | 1,618,916 |
| Mar 27, 2024 | 327.11 | 337.78 | 327.11 | 336.00 | 336.00 | 3,211,562 |
| Mar 26, 2024 | 320.89 | 328.00 | 320.89 | 324.44 | 324.44 | 2,309,752 |
| Mar 24, 2024 | 344.89 | 344.89 | 323.55 | 323.55 | 323.55 | 3,453,138 |
| Mar 21, 2024 | 354.67 | 355.55 | 336.89 | 339.55 | 339.55 | 3,028,682 |
| Mar 20, 2024 | 353.78 | 356.44 | 352.89 | 354.67 | 354.67 | 787,898 |
| Mar 19, 2024 | 354.67 | 356.44 | 352.89 | 354.67 | 354.67 | 1,916,865 |
| Mar 18, 2024 | 354.67 | 356.44 | 351.11 | 352.89 | 352.89 | 602,698 |
| Mar 17, 2024 | 353.78 | 356.44 | 350.22 | 354.67 | 354.67 | 1,266,365 |
Related Tickers
RASIYAT.KW Rasiyat Holding Company K.P.S.C.
370.00
0.00%
ALDEERA.KW Al-Deera Holding Company K.P.S.C.
409.00
0.00%
SECH.KW The Securities House K.S.C.P.
72.80
0.00%
ALOLA.KW First Investment Company K.S.C.P.
40.40
0.00%
EMIRATES.KW Kuwait Emirates Holding Company K.S.C.P.
53.00
0.00%
GIH.KW Gulf Investment House - KPSC
587.00
0.00%
EKTTITAB.KW Ekttitab Holding Company K.S.C Public
13.90
0.00%
KAMCO.KW KAMCO Investment Company K.S.C.P.
118.00
0.00%
TAMINV.KW Tamdeen Investment Company - KSCP
720.00
0.00%
COAST.KW Coast Investment & Development Company K.S.C.P.
68.50
0.00%