Kuwait KWF
KAMCO Investment Company K.S.C.P. (KAMCO.KW)
119.00
+4.00
+(3.48%)
At close: 12:39:25 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 104,292 |
| Apr 29, 2025 | 114.00 | 118.00 | 114.00 | 115.00 | 115.00 | 874,259 |
| Apr 28, 2025 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 175,292 |
| Apr 27, 2025 | 116.00 | 117.00 | 113.00 | 117.00 | 117.00 | 290,105 |
| Apr 24, 2025 | 115.00 | 118.00 | 113.00 | 115.00 | 115.00 | 1,295,993 |
| Apr 23, 2025 | 115.00 | 118.00 | 114.00 | 115.00 | 115.00 | 1,007,406 |
| Apr 22, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 110,594 |
| Apr 21, 2025 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 113,631 |
| Apr 20, 2025 | 117.00 | 118.00 | 114.00 | 116.00 | 116.00 | 339,006 |
| Apr 17, 2025 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | 298,240 |
| Apr 16, 2025 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 1,077,815 |
| Apr 15, 2025 | 108.00 | 113.00 | 106.00 | 109.00 | 109.00 | 182,126 |
| Apr 14, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 299,805 |
| Apr 13, 2025 | 113.00 | 113.00 | 106.00 | 108.00 | 108.00 | 176,424 |
| Apr 10, 2025 | 107.00 | 112.00 | 106.00 | 106.00 | 106.00 | 842,726 |
| Apr 9, 2025 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1,393,491 |
| Apr 8, 2025 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 458,818 |
| Apr 7, 2025 | 98.00 | 104.00 | 97.90 | 104.00 | 104.00 | 997,672 |
| Apr 6, 2025 | 108.00 | 108.00 | 99.70 | 103.00 | 103.00 | 800,429 |
| Apr 3, 2025 | 111.00 | 112.00 | 108.00 | 112.00 | 112.00 | 2,813,354 |
| Apr 2, 2025 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 80,381 |
| Mar 27, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 978,894 |
| Mar 26, 2025 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 10,210 |
| Mar 25, 2025 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 162,673 |
| Mar 24, 2025 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 147,362 |
| Mar 23, 2025 | 122.00 | 122.00 | 117.00 | 119.00 | 119.00 | 158,005 |
| Mar 20, 2025 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 53,511 |
| Mar 19, 2025 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 470,502 |
| Mar 18, 2025 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 117,003 |
| Mar 17, 2025 | 118.00 | 120.00 | 114.00 | 120.00 | 120.00 | 398,605 |
| Mar 16, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| Mar 13, 2025 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 771,173 |
| Mar 12, 2025 | 119.00 | 122.00 | 119.00 | 120.00 | 120.00 | 1,756,339 |
| Mar 11, 2025 | 120.00 | 121.00 | 115.00 | 120.00 | 120.00 | 4,436,759 |
| Mar 10, 2025 | 122.00 | 123.00 | 119.00 | 122.00 | 122.00 | 1,062,530 |
| Mar 9, 2025 | 129.00 | 129.00 | 119.00 | 122.00 | 122.00 | 4,565,508 |
| Mar 6, 2025 | 133.00 | 135.00 | 131.00 | 135.00 | 135.00 | 1,273,610 |
| Mar 5, 2025 | 134.00 | 135.00 | 131.00 | 132.00 | 132.00 | 812,888 |
| Mar 4, 2025 | 133.00 | 139.00 | 132.00 | 134.00 | 134.00 | 3,261,115 |
| Mar 3, 2025 | 131.00 | 133.00 | 129.00 | 133.00 | 133.00 | 487,696 |
| Mar 2, 2025 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 1,040,767 |
| Feb 24, 2025 | 128.00 | 130.00 | 127.00 | 130.00 | 130.00 | 843,128 |
| Feb 23, 2025 | 129.00 | 131.00 | 127.00 | 127.00 | 127.00 | 1,515,527 |
| Feb 20, 2025 | 129.00 | 134.00 | 128.00 | 130.00 | 130.00 | 3,523,135 |
| Feb 19, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 491,499 |
| Feb 18, 2025 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | 467,505 |
| Feb 17, 2025 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 1,355,263 |
| Feb 16, 2025 | 127.00 | 132.00 | 127.00 | 129.00 | 129.00 | 1,069,080 |
| Feb 13, 2025 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 991,860 |
| Feb 12, 2025 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 258,283 |
| Feb 11, 2025 | 129.00 | 132.00 | 129.00 | 131.00 | 131.00 | 525,925 |
| Feb 10, 2025 | 127.00 | 130.00 | 125.00 | 129.00 | 129.00 | 1,806,526 |
| Feb 9, 2025 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | 262,164 |
| Feb 6, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 198,376 |
| Feb 5, 2025 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 555,829 |
| Feb 4, 2025 | 127.00 | 129.00 | 126.00 | 129.00 | 129.00 | 246,804 |
| Feb 3, 2025 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | 59,506 |
| Feb 2, 2025 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 1,890,610 |
| Jan 29, 2025 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 628,082 |
| Jan 28, 2025 | 128.00 | 128.00 | 124.00 | 126.00 | 126.00 | 1,350,146 |
| Jan 27, 2025 | 125.00 | 128.00 | 122.00 | 127.00 | 127.00 | 1,520,414 |
| Jan 26, 2025 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 255,455 |
| Jan 23, 2025 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 1,583,565 |
| Jan 22, 2025 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 2,135,466 |
| Jan 21, 2025 | 127.00 | 132.00 | 126.00 | 129.00 | 129.00 | 4,951,662 |
| Jan 20, 2025 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 934,334 |
| Jan 19, 2025 | 127.00 | 126.00 | 129.00 | 127.00 | 127.00 | 1,306,542 |
| Jan 16, 2025 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 1,355,056 |
| Jan 15, 2025 | 126.00 | 132.00 | 126.00 | 130.00 | 130.00 | 2,167,370 |
| Jan 14, 2025 | 127.00 | 131.00 | 126.00 | 126.00 | 126.00 | 2,048,019 |
| Jan 13, 2025 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 292,041 |
| Jan 12, 2025 | 126.00 | 128.00 | 124.00 | 128.00 | 128.00 | 987,821 |
| Jan 9, 2025 | 124.00 | 129.00 | 124.00 | 128.00 | 128.00 | 3,025,117 |
| Jan 8, 2025 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 135,357 |
| Jan 7, 2025 | 125.00 | 128.00 | 124.00 | 128.00 | 128.00 | 1,391,487 |
| Jan 6, 2025 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 580,908 |
| Jan 5, 2025 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 271,350 |
| Dec 31, 2024 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | 431,570 |
| Dec 30, 2024 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 101,695 |
| Dec 29, 2024 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 890,657 |
| Dec 26, 2024 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 247,995 |
| Dec 25, 2024 | 126.00 | 129.00 | 125.00 | 128.00 | 128.00 | 2,399,627 |
| Dec 24, 2024 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 765,866 |
| Dec 23, 2024 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 171,787 |
| Dec 22, 2024 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 61,510 |
| Dec 19, 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 345,315 |
| Dec 18, 2024 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 1,138,591 |
| Dec 17, 2024 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 176,000 |
| Dec 16, 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 576,577 |
| Dec 15, 2024 | 124.00 | 127.00 | 124.00 | 124.00 | 124.00 | 2,272,216 |
| Dec 12, 2024 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 941,979 |
| Dec 11, 2024 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | 807,897 |
| Dec 10, 2024 | 125.00 | 128.00 | 125.00 | 127.00 | 127.00 | 2,917,934 |
| Dec 9, 2024 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 1,073,274 |
| Dec 8, 2024 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 2,537,572 |
| Dec 5, 2024 | 124.00 | 126.00 | 122.00 | 123.00 | 123.00 | 1,964,397 |
| Dec 4, 2024 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 1,033,713 |
| Dec 3, 2024 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | 3,797,455 |
| Dec 2, 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 2,637,516 |
| Nov 28, 2024 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 3,324,179 |
| Nov 27, 2024 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | 3,421,912 |
| Nov 26, 2024 | 133.00 | 134.00 | 124.00 | 127.00 | 127.00 | 12,387,039 |
| Nov 25, 2024 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 1,192,733 |
| Nov 24, 2024 | 131.00 | 136.00 | 130.00 | 134.00 | 134.00 | 2,438,348 |
| Nov 21, 2024 | 131.00 | 133.00 | 130.00 | 130.00 | 130.00 | 1,387,742 |
| Nov 20, 2024 | 136.00 | 136.00 | 127.00 | 130.00 | 130.00 | 5,062,303 |
| Nov 19, 2024 | 132.00 | 136.00 | 131.00 | 133.00 | 133.00 | 1,215,141 |
| Nov 18, 2024 | 138.00 | 138.00 | 128.00 | 137.00 | 137.00 | 3,330,947 |
| Nov 17, 2024 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | 2,149,882 |
| Nov 14, 2024 | 143.00 | 143.00 | 139.00 | 142.00 | 142.00 | 2,578,626 |
| Nov 13, 2024 | 142.00 | 146.00 | 139.00 | 145.00 | 145.00 | 2,837,476 |
| Nov 12, 2024 | 136.00 | 140.00 | 134.00 | 140.00 | 140.00 | 4,098,764 |
| Nov 11, 2024 | 135.00 | 136.00 | 131.00 | 136.00 | 136.00 | 2,665,582 |
| Nov 10, 2024 | 134.00 | 136.00 | 133.00 | 135.00 | 135.00 | 4,001,420 |
| Nov 7, 2024 | 136.00 | 139.00 | 132.00 | 132.00 | 132.00 | 3,235,123 |
| Nov 6, 2024 | 133.00 | 141.00 | 133.00 | 134.00 | 134.00 | 7,512,431 |
| Nov 5, 2024 | 134.00 | 134.00 | 129.00 | 132.00 | 132.00 | 3,798,238 |
| Nov 4, 2024 | 131.00 | 135.00 | 130.00 | 134.00 | 134.00 | 4,846,436 |
| Nov 3, 2024 | 129.00 | 133.00 | 126.00 | 131.00 | 131.00 | 2,592,710 |
| Oct 31, 2024 | 124.00 | 129.00 | 123.00 | 129.00 | 129.00 | 1,174,380 |
| Oct 30, 2024 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | 990,195 |
| Oct 29, 2024 | 126.00 | 133.00 | 123.00 | 125.00 | 125.00 | 4,931,831 |
| Oct 28, 2024 | 139.00 | 139.00 | 123.00 | 124.00 | 124.00 | 11,011,330 |
| Oct 27, 2024 | 116.00 | 144.00 | 114.00 | 134.00 | 134.00 | 12,989,484 |
| Oct 24, 2024 | 106.00 | 118.00 | 105.00 | 115.00 | 115.00 | 3,879,130 |
| Oct 23, 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 346,000 |
| Oct 22, 2024 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 410,778 |
| Oct 21, 2024 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 2,752,767 |
| Oct 20, 2024 | 107.00 | 107.00 | 102.00 | 107.00 | 107.00 | 287,900 |
| Oct 17, 2024 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 344,704 |
| Oct 16, 2024 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 505,585 |
| Oct 15, 2024 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | 635,461 |
| Oct 14, 2024 | 103.00 | 109.00 | 103.00 | 109.00 | 109.00 | 1,478,458 |
| Oct 13, 2024 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 342,460 |
| Oct 10, 2024 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 292,217 |
| Oct 9, 2024 | 100.90 | 102.00 | 100.00 | 102.00 | 102.00 | 71,158 |
| Oct 8, 2024 | 100.00 | 100.90 | 98.50 | 100.90 | 100.90 | 39,011 |
| Oct 7, 2024 | 101.00 | 101.00 | 98.00 | 98.00 | 98.00 | 290,076 |
| Oct 6, 2024 | 100.00 | 100.00 | 97.50 | 99.00 | 99.00 | 131,142 |
| Oct 3, 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 37,510 |
| Oct 2, 2024 | 99.00 | 103.00 | 99.00 | 102.00 | 102.00 | 488,949 |
| Oct 1, 2024 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 569,350 |
| Sep 30, 2024 | 102.00 | 104.00 | 100.30 | 104.00 | 104.00 | 372,491 |
| Sep 29, 2024 | 100.00 | 102.00 | 99.00 | 102.00 | 102.00 | 435,679 |
| Sep 26, 2024 | 103.00 | 105.00 | 96.90 | 103.00 | 103.00 | 1,253,149 |
| Sep 25, 2024 | 100.00 | 103.00 | 98.00 | 102.00 | 102.00 | 1,421,355 |
| Sep 24, 2024 | 95.50 | 99.80 | 95.50 | 99.80 | 99.80 | 629,808 |
| Sep 23, 2024 | 97.60 | 98.30 | 97.00 | 97.60 | 97.60 | 226,877 |
| Sep 22, 2024 | 96.20 | 99.70 | 95.20 | 99.70 | 99.70 | 360,231 |
| Sep 19, 2024 | 96.10 | 96.30 | 94.60 | 96.30 | 96.30 | 101,727 |
| Sep 18, 2024 | 95.00 | 95.00 | 94.40 | 95.00 | 95.00 | 199,735 |
| Sep 17, 2024 | 95.10 | 96.30 | 94.90 | 95.00 | 95.00 | 230,130 |
| Sep 16, 2024 | 96.10 | 96.40 | 95.20 | 95.20 | 95.20 | 555,091 |
| Sep 12, 2024 | 95.00 | 96.80 | 95.00 | 96.80 | 96.80 | 1,588,487 |
| Sep 11, 2024 | 95.50 | 96.10 | 94.60 | 95.50 | 95.50 | 330,109 |
| Sep 10, 2024 | 96.60 | 97.00 | 94.50 | 94.60 | 94.60 | 71,184 |
| Sep 9, 2024 | 95.90 | 96.60 | 95.50 | 96.60 | 96.60 | 433,750 |
| Sep 8, 2024 | 95.00 | 95.90 | 94.60 | 95.90 | 95.90 | 215,510 |
| Sep 5, 2024 | 95.90 | 96.00 | 94.30 | 96.00 | 96.00 | 808,834 |
| Sep 4, 2024 | 96.00 | 96.00 | 94.00 | 95.50 | 95.50 | 214,152 |
| Sep 3, 2024 | 97.00 | 97.70 | 96.60 | 97.50 | 97.50 | 93,445 |
| Sep 2, 2024 | 96.10 | 98.00 | 96.10 | 97.00 | 97.00 | 653,567 |
| Sep 1, 2024 | 99.30 | 99.30 | 96.40 | 97.90 | 97.90 | 394,763 |
| Aug 29, 2024 | 97.60 | 98.80 | 96.50 | 97.00 | 97.00 | 585,625 |
| Aug 28, 2024 | 99.00 | 99.30 | 97.30 | 98.70 | 98.70 | 515,715 |
| Aug 27, 2024 | 95.60 | 98.90 | 95.60 | 98.00 | 98.00 | 1,302,750 |
| Aug 26, 2024 | 96.90 | 99.00 | 95.00 | 96.90 | 96.90 | 1,308,829 |
| Aug 25, 2024 | 97.00 | 97.00 | 95.00 | 97.00 | 97.00 | 765,271 |
| Aug 22, 2024 | 96.00 | 97.00 | 94.70 | 96.00 | 96.00 | 731,699 |
| Aug 21, 2024 | 94.20 | 96.00 | 94.20 | 96.00 | 96.00 | 856,950 |
| Aug 20, 2024 | 94.50 | 95.40 | 94.00 | 94.80 | 94.80 | 1,269,040 |
| Aug 19, 2024 | 93.80 | 95.00 | 93.60 | 94.50 | 94.50 | 277,336 |
| Aug 18, 2024 | 95.00 | 95.00 | 93.70 | 94.90 | 94.90 | 5,500 |
| Aug 15, 2024 | 94.00 | 96.00 | 92.30 | 96.00 | 96.00 | 230,500 |
| Aug 14, 2024 | 92.60 | 94.00 | 91.50 | 93.90 | 93.90 | 412,038 |
| Aug 13, 2024 | 93.20 | 93.50 | 92.60 | 92.80 | 92.80 | 130,143 |
| Aug 12, 2024 | 94.00 | 94.00 | 93.10 | 93.90 | 93.90 | 150,380 |
| Aug 11, 2024 | 94.50 | 96.00 | 93.70 | 93.70 | 93.70 | 1,345,332 |
| Aug 8, 2024 | 91.00 | 92.90 | 91.00 | 92.70 | 92.70 | 424,877 |
| Aug 7, 2024 | 92.90 | 93.00 | 92.00 | 92.90 | 92.90 | 9,990 |
| Aug 6, 2024 | 92.00 | 93.70 | 91.00 | 93.50 | 93.50 | 386,011 |
| Aug 5, 2024 | 95.70 | 95.90 | 91.50 | 93.50 | 93.50 | 80,880 |
| Aug 4, 2024 | 94.90 | 96.00 | 94.90 | 96.00 | 96.00 | 5,500 |
| Aug 1, 2024 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | 14,400 |
| Jul 31, 2024 | 95.20 | 96.00 | 95.00 | 96.00 | 96.00 | 125,255 |
| Jul 30, 2024 | 97.00 | 97.00 | 95.00 | 95.30 | 95.30 | 875,535 |
| Jul 29, 2024 | 97.10 | 97.30 | 96.70 | 97.30 | 97.30 | 132,030 |
| Jul 28, 2024 | 97.60 | 97.60 | 96.60 | 97.00 | 97.00 | 57,264 |
| Jul 25, 2024 | 97.70 | 97.70 | 96.50 | 97.70 | 97.70 | 162,943 |
| Jul 24, 2024 | 97.00 | 97.70 | 97.00 | 97.70 | 97.70 | 12,551 |
| Jul 23, 2024 | 97.70 | 97.70 | 97.00 | 97.70 | 97.70 | 296,547 |
| Jul 22, 2024 | 97.50 | 97.50 | 97.30 | 97.30 | 97.30 | 55,500 |
| Jul 21, 2024 | 96.50 | 97.80 | 96.50 | 97.70 | 97.70 | 428,960 |
| Jul 18, 2024 | 98.80 | 98.80 | 97.00 | 97.00 | 97.00 | 213,675 |
| Jul 17, 2024 | 98.90 | 98.90 | 98.00 | 98.90 | 98.90 | 264,290 |
| Jul 16, 2024 | 96.60 | 98.00 | 96.60 | 97.80 | 97.80 | 123,442 |
| Jul 15, 2024 | 99.20 | 99.20 | 97.20 | 97.30 | 97.30 | 162,161 |
| Jul 14, 2024 | 98.20 | 98.90 | 98.00 | 98.90 | 98.90 | 203,179 |
| Jul 11, 2024 | 99.00 | 99.00 | 97.00 | 98.20 | 98.20 | 762,730 |
| Jul 10, 2024 | 100.00 | 100.00 | 97.00 | 99.00 | 99.00 | 381,706 |
| Jul 9, 2024 | 95.70 | 99.50 | 95.70 | 99.30 | 99.30 | 652,564 |
| Jul 8, 2024 | 97.80 | 97.80 | 95.10 | 96.90 | 96.90 | 942,221 |
| Jul 4, 2024 | 99.70 | 99.70 | 96.00 | 97.00 | 97.00 | 47,390 |
| Jul 3, 2024 | 95.10 | 96.90 | 95.00 | 96.50 | 96.50 | 75,217 |
| Jul 2, 2024 | 95.00 | 96.00 | 94.10 | 94.50 | 94.50 | 34,800 |
| Jul 1, 2024 | 95.00 | 96.90 | 95.00 | 95.50 | 95.50 | 156,900 |
| Jun 30, 2024 | 95.00 | 97.40 | 94.10 | 95.90 | 95.90 | 83,901 |
| Jun 27, 2024 | 97.90 | 97.90 | 97.70 | 97.70 | 97.70 | 7,500 |
| Jun 26, 2024 | 97.40 | 97.40 | 95.00 | 96.00 | 96.00 | 10,358 |
| Jun 25, 2024 | 94.10 | 96.00 | 94.10 | 94.60 | 94.60 | 183,228 |
| Jun 24, 2024 | 97.00 | 97.00 | 96.80 | 96.80 | 96.80 | 4,291 |
| Jun 23, 2024 | 97.60 | 98.00 | 95.00 | 95.00 | 95.00 | 743,481 |
| Jun 20, 2024 | 97.00 | 99.00 | 97.00 | 97.10 | 97.10 | 485,289 |
| Jun 19, 2024 | 97.00 | 99.70 | 96.20 | 97.90 | 97.90 | 2,533,244 |
| Jun 13, 2024 | 96.20 | 96.20 | 94.60 | 94.60 | 94.60 | 21,551 |
| Jun 12, 2024 | 95.00 | 96.60 | 95.00 | 95.00 | 95.00 | 183,250 |
| Jun 11, 2024 | 96.10 | 96.50 | 94.60 | 96.50 | 96.50 | 89,350 |
| Jun 10, 2024 | 96.40 | 97.00 | 94.30 | 96.50 | 96.50 | 76,294 |
| Jun 9, 2024 | 94.00 | 96.40 | 94.00 | 96.40 | 96.40 | 26,674 |
| Jun 6, 2024 | 95.00 | 96.20 | 95.00 | 96.20 | 96.20 | 13,725 |
| Jun 5, 2024 | 96.30 | 96.50 | 94.50 | 96.50 | 96.50 | 27,390 |
| Jun 4, 2024 | 97.00 | 97.00 | 94.60 | 96.20 | 96.20 | 39,369 |
| Jun 3, 2024 | 94.60 | 97.50 | 94.60 | 97.50 | 97.50 | 19,428 |
| Jun 2, 2024 | 98.30 | 98.30 | 94.20 | 98.00 | 98.00 | 18,162 |
| May 30, 2024 | 96.80 | 96.80 | 94.10 | 96.70 | 96.70 | 234,577 |
| May 29, 2024 | 94.50 | 96.90 | 94.50 | 96.90 | 96.90 | 8,572 |
| May 28, 2024 | 97.10 | 97.10 | 94.60 | 97.00 | 97.00 | 1,101 |
| May 27, 2024 | 97.70 | 97.70 | 94.60 | 94.70 | 94.70 | 202,001 |
| May 26, 2024 | 98.40 | 98.40 | 94.60 | 95.00 | 95.00 | 142,833 |
| May 23, 2024 | 96.00 | 97.10 | 95.00 | 97.00 | 97.00 | 324,289 |
| May 22, 2024 | 98.00 | 98.00 | 95.60 | 96.50 | 96.50 | 134,400 |
| May 21, 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 5,010 |
| May 20, 2024 | 96.10 | 96.60 | 95.60 | 95.60 | 95.60 | 1,810,299 |
| May 19, 2024 | 97.70 | 97.70 | 95.80 | 96.10 | 96.10 | 96 |
| May 16, 2024 | 95.50 | 97.40 | 95.50 | 97.40 | 97.40 | 9,357 |
| May 15, 2024 | 97.90 | 98.00 | 95.50 | 95.50 | 95.50 | 712,048 |
| May 14, 2024 | 96.00 | 98.00 | 95.00 | 97.00 | 97.00 | 913,801 |
| May 13, 2024 | 93.80 | 96.20 | 93.80 | 95.50 | 95.50 | 56,704 |
| May 12, 2024 | 95.00 | 96.50 | 94.00 | 94.90 | 94.90 | 1,482,782 |
| May 9, 2024 | 95.70 | 97.70 | 95.00 | 95.00 | 95.00 | 779,623 |
| May 8, 2024 | 5 Dividend | |||||
| May 8, 2024 | 95.00 | 97.20 | 94.00 | 94.00 | 94.00 | 1,220,888 |
| May 7, 2024 | 99.60 | 99.80 | 97.30 | 99.80 | 99.79 | 34,095 |
| May 6, 2024 | 99.70 | 99.70 | 97.50 | 99.70 | 99.69 | 8,980 |
| May 5, 2024 | 99.80 | 99.80 | 97.20 | 99.80 | 99.79 | 4,501 |
| May 2, 2024 | 98.50 | 99.80 | 98.00 | 99.70 | 99.69 | 369,845 |
| May 1, 2024 | 100.00 | 100.00 | 97.80 | 99.80 | 99.79 | 14,412 |
| Apr 30, 2024 | 100.00 | 100.00 | 97.50 | 99.90 | 99.89 | 22,318 |
Related Tickers
COAST.KW Coast Investment & Development Company K.S.C.P.
64.00
-1.23%
ALOLA.KW First Investment Company K.S.C.P.
42.00
+1.69%
MARKAZ.KW Kuwait Financial Centre - KPSC
141.00
0.00%
ALSAFAT.KW Al Safat Investment Company K.S.C.
138.00
+1.47%
KMEFIC.KW Kuwait and Middle East Financial Investment Company K.S.C.P.
162.00
-11.48%
NINV.KW National Investments Company K.S.C.P.
247.00
-0.80%