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

Kuwait and Middle East Financial Investment Company K.S.C.P. (KMEFIC.KW)

Compare
139.00
-7.00
(-4.79%)
At close: March 13 at 1:19:50 PM GMT+3
Currency in KWF
Download
Date Open High Low Close Adj Close Volume
Mar 13, 2025146.00149.00138.00139.00139.001,147,450
Mar 12, 2025145.00154.00145.00146.00146.00277,120
Mar 11, 2025148.00153.00146.00146.00146.00318,086
Mar 10, 2025142.00150.00140.00150.00150.001,103,891
Mar 9, 2025148.00148.00139.00142.00142.001,260,887
Mar 6, 2025155.00160.00140.00145.00145.003,890,056
Mar 5, 2025164.00176.00151.00154.00154.001,488,319
Mar 4, 2025153.00170.00150.00164.00164.003,241,291
Mar 3, 2025151.00155.00148.00152.00152.00936,750
Mar 2, 2025147.00150.00146.00150.00150.00468,742
Feb 24, 2025151.00152.00145.00147.00147.00540,389
Feb 23, 2025151.00154.00148.00151.00151.00418,937
Feb 20, 2025151.00155.00150.00151.00151.00946,185
Feb 19, 2025152.00157.00146.00151.00151.001,311,914
Feb 18, 2025153.00157.00149.00150.00150.001,984,492
Feb 17, 2025154.00155.00149.00151.00151.00850,709
Feb 16, 2025158.00161.00148.00151.00151.001,563,627
Feb 13, 2025158.00166.00150.00158.00158.002,271,274
Feb 12, 2025158.00160.00154.00158.00158.001,657,848
Feb 11, 2025161.00165.00157.00157.00157.001,770,369
Feb 10, 2025167.00173.00161.00161.00161.007,172,700
Feb 9, 2025146.00168.00146.00166.00166.008,524,763
Feb 6, 2025141.00150.00134.00150.00150.006,625,890
Feb 5, 2025163.00171.00136.00136.00136.008,751,842
Feb 4, 2025155.00168.00147.00165.00165.009,122,777
Feb 3, 2025235.00237.00156.00160.00160.0025,785,339
Feb 2, 2025235.00238.00232.00236.00236.001,912,981
Jan 29, 2025227.00242.00222.00236.00236.005,856,279
Jan 28, 2025217.00232.00213.00229.00229.0011,488,362
Jan 27, 2025210.00220.00199.00219.00219.006,913,005
Jan 26, 2025221.00226.00197.00213.00213.0011,889,693
Jan 23, 2025215.00221.00208.00220.00220.003,677,074
Jan 22, 2025222.00230.00197.00215.00215.0015,863,207
Jan 21, 2025289.00302.00202.00216.00216.0014,596,266
Jan 20, 2025290.00295.00284.00292.00292.003,880,034
Jan 19, 2025287.00284.00337.00289.00289.009,265,754
Jan 16, 2025289.00293.00285.00289.00289.002,399,017
Jan 15, 2025279.00293.00272.00287.00287.008,650,601
Jan 14, 2025266.00283.00262.00279.00279.008,395,102
Jan 13, 2025311.00311.00231.00265.00265.0018,129,192
Jan 12, 2025300.00327.00298.00311.00311.003,296,660
Jan 9, 2025290.00300.00290.00298.00298.002,527,416
Jan 8, 2025284.00296.00272.00288.00288.009,980,762
Jan 7, 2025287.00295.00285.00286.00286.009,258,314
Jan 6, 2025270.00289.00267.00287.00287.009,067,151
Jan 5, 2025267.00275.00255.00273.00273.009,030,996
Dec 31, 2024255.00270.00250.00268.00268.0014,500,464
Dec 30, 2024235.00254.00231.00253.00253.0011,856,740
Dec 29, 2024216.00236.00216.00236.00236.007,060,424
Dec 26, 2024223.00223.00213.00217.00217.00701,828
Dec 25, 2024217.00226.00215.00218.00218.008,725,219
Dec 24, 2024203.00220.00198.00216.00216.0014,082,103
Dec 23, 2024251.00258.00187.00201.00201.0022,160,607
Dec 22, 2024240.00250.00230.00250.00250.007,670,257
Dec 19, 2024233.00240.00182.00240.00240.0029,065,017
Dec 18, 2024209.00236.00207.00236.00236.0013,071,865
Dec 17, 2024202.00208.00202.00208.00208.004,719,077
Dec 16, 2024198.00204.00196.00202.00202.005,976,697
Dec 15, 2024186.00205.00186.00198.00198.008,922,971
Dec 12, 2024191.00195.00174.00187.00187.0013,574,559
Dec 11, 2024175.00191.00169.00190.00190.0013,115,025
Dec 10, 2024163.00174.00156.00174.00174.0012,376,775
Dec 9, 2024160.00166.00155.00162.00162.0012,978,509
Dec 8, 2024140.00162.00135.00159.00159.0013,502,841
Dec 5, 2024100.00130.00100.00130.00130.0016,719,176
Dec 4, 202499.8099.8096.0099.0099.00613,006
Dec 3, 202498.0099.0097.0099.0099.0062,632
Dec 2, 202498.0098.0096.5098.0098.00112,050
Nov 28, 202499.0099.0099.0099.0099.00-
Nov 27, 202499.0099.0098.1099.0099.00135,750
Nov 26, 202498.5099.9098.0099.9099.9025,532
Nov 25, 202499.90100.0098.10100.00100.00226,550
Nov 24, 202498.50101.0097.0099.9099.9045,776
Nov 21, 202498.8098.8095.2098.5098.50206,725
Nov 20, 2024100.00100.0099.0099.0099.00358,244
Nov 19, 2024104.00104.0099.5099.7099.70295,212
Nov 18, 2024103.00103.0099.10100.00100.00728,831
Nov 17, 2024104.00105.0099.00103.00103.001,509,626
Nov 14, 2024102.00103.0099.00103.00103.00146,614
Nov 13, 2024102.00103.00100.00100.00100.00276,713
Nov 12, 2024105.00105.0099.20102.00102.00148,658
Nov 11, 2024104.00104.0099.00100.00100.00845,409
Nov 10, 2024105.00105.00100.00103.00103.00702,061
Nov 7, 2024106.00106.0099.10101.00101.00150,622
Nov 6, 2024103.00104.0098.00104.00104.00160,811
Nov 5, 2024102.00102.0096.50100.00100.0068,400
Nov 4, 2024107.00107.0098.6099.5099.50352,269
Nov 3, 202496.70111.0094.80101.00101.001,828,062
Oct 31, 202496.90100.0096.7098.2098.20140,466
Oct 30, 202497.5097.6094.4096.9096.90186,180
Oct 29, 202496.5099.9094.0096.2096.20488,675
Oct 28, 202497.10100.1095.2095.9095.90228,925
Oct 27, 2024104.00104.0090.2097.1097.101,403,380
Oct 24, 2024100.00103.0099.8099.8099.80212,002
Oct 23, 2024108.00109.0098.1098.1098.101,258,169
Oct 22, 2024108.00113.00104.00108.00108.00412,505
Oct 21, 2024116.00116.00103.00108.00108.00694,679
Oct 20, 2024115.00128.00113.00116.00116.001,496,389
Oct 17, 2024106.00118.00102.00117.00117.002,545,817
Oct 16, 2024100.70110.00100.70102.00102.00370,788
Oct 15, 2024101.00114.00100.00106.00106.001,675,317
Oct 14, 202497.00103.0095.7095.7095.70217,100
Oct 13, 2024102.00105.0097.5097.5097.50476,007
Oct 10, 2024100.00102.0097.0097.0097.00952,401
Oct 9, 202495.0099.9095.0099.9099.9023,840
Oct 8, 202499.9099.9099.9099.9099.90-
Oct 7, 202499.5099.9099.5099.9099.901,300
Oct 6, 202499.50100.0099.5099.9099.90102,710
Oct 3, 202499.5099.9099.5099.9099.901,500
Oct 2, 2024100.00100.0095.0099.9099.90100,360
Oct 1, 2024100.00100.0095.00100.00100.0011,258
Sep 30, 2024102.00102.0096.1099.0099.0050,570
Sep 29, 2024102.00109.0098.0099.7099.702,593,613
Sep 26, 2024102.00102.0099.00101.00101.00573,900
Sep 25, 202493.50103.0093.50100.40100.401,002,274
Sep 24, 202494.0094.0084.9093.9093.9051,105
Sep 23, 202487.0094.0085.5094.0094.00311,598
Sep 22, 202492.3092.3083.0089.9089.9010,949
Sep 19, 202487.4091.8087.4091.8091.80155
Sep 18, 202491.9092.6086.4092.0092.0020,350
Sep 17, 202492.9092.9084.5090.9090.9019,038
Sep 16, 202488.1091.9088.1091.9091.90300
Sep 12, 202488.9092.8084.5092.7092.7028,005
Sep 11, 202488.2093.7088.2093.5093.5055,552
Sep 10, 202489.3094.0086.0092.8092.8018,900
Sep 9, 202490.0094.0088.9094.0094.0026,700
Sep 8, 202493.8093.8093.5093.5093.5053,745
Sep 5, 202489.3093.9089.3090.0090.0034,850
Sep 4, 202493.9093.9088.4093.9093.9054,350
Sep 3, 202495.9095.9085.6093.0093.0029,450
Sep 2, 202494.8096.0094.8094.8094.8017,900
Sep 1, 202499.4099.4090.0091.1091.10137,802
Aug 29, 202498.5099.9094.0098.5098.5020,885
Aug 28, 202491.0098.5087.2098.3098.30268,831
Aug 27, 202488.8091.7088.8091.7091.701,550
Aug 26, 202490.8090.8084.6088.8088.805,720
Aug 25, 202489.0089.0084.6089.0089.001,260
Aug 22, 202485.0091.0082.0089.0089.0068,210
Aug 21, 202486.0086.0081.7085.0085.0020,078
Aug 20, 202483.0086.1082.0085.9085.9035,932
Aug 19, 202483.5083.5083.3083.5083.507,000
Aug 18, 202480.2084.0080.2084.0084.001,740
Aug 15, 202484.0084.0084.0084.0084.00-
Aug 14, 202484.5084.5079.8084.0084.0072,862
Aug 13, 202484.0084.0084.0084.0084.0031,090
Aug 12, 202484.6084.6080.0082.0082.0012,603
Aug 11, 202483.0090.0080.0081.0081.00126,497
Aug 8, 202484.7085.9078.0080.0080.0092,866
Aug 7, 202483.0089.0079.0089.0089.0061,122
Aug 6, 202483.0083.0078.0082.6082.6015,010
Aug 5, 202484.2085.9074.8081.4081.4026,531
Aug 4, 202491.0092.9082.6082.7082.7094,690
Aug 1, 202493.5093.5087.5090.9090.9077,855
Jul 31, 202495.5096.8088.9091.5091.5058,227
Jul 30, 202496.0099.0093.5093.5093.5049,000
Jul 29, 202497.8097.8094.2094.6094.6062,589
Jul 28, 202495.4098.1092.2094.0094.0025,603
Jul 25, 202492.20100.4092.2094.0094.00112,830
Jul 24, 2024102.00102.0095.7097.0097.008,660
Jul 23, 2024102.00102.0096.00100.70100.705,010
Jul 22, 202498.40102.0094.30101.00101.0030,760
Jul 21, 2024100.00100.0098.5098.5098.50160
Jul 18, 2024103.00103.0093.1097.0097.00205,064
Jul 17, 202498.0098.0098.0098.0098.001,000
Jul 16, 2024104.00105.0098.80103.00103.0020,600
Jul 15, 2024105.00105.00102.00104.00104.0022,600
Jul 14, 2024107.00107.00107.00107.00107.0010
Jul 11, 2024104.00104.0097.5098.2098.20752
Jul 10, 2024107.00107.00107.00107.00107.00200
Jul 9, 2024103.00103.00103.00103.00103.00200
Jul 8, 2024110.00112.00100.00100.00100.00293,487
Jul 4, 2024110.00110.00109.00110.00110.00441
Jul 3, 2024109.00109.00102.00106.00106.0022,292
Jul 2, 2024115.00115.00101.00107.00107.0051,750
Jul 1, 2024116.00116.00105.00111.00111.0012,520
Jun 30, 2024109.00114.00104.00110.00110.0033,780
Jun 27, 2024106.00106.00103.00104.00104.002,350
Jun 26, 2024111.00111.00101.00106.00106.0031,371
Jun 25, 2024115.00120.00107.00111.00111.0039,445
Jun 24, 2024107.00112.00106.00112.00112.0039,056
Jun 23, 2024101.00107.00101.00107.00107.00139,569
Jun 20, 2024114.00120.0098.8098.8098.80904,894
Jun 19, 2024119.00120.00101.00114.00114.001,226,954
Jun 13, 2024111.00118.00109.00114.00114.00275,792
Jun 12, 2024108.00123.0097.90102.00102.002,213,638
Jun 11, 202499.80108.0099.80103.00103.00167,431
Jun 10, 2024102.00105.0096.90105.00105.004,316,169
Jun 9, 202494.00102.0090.00102.00102.001,329,436
Jun 6, 202490.00105.0089.0089.0089.005,769,358
Jun 5, 202485.5090.0081.8088.5088.501,211,987
Jun 4, 202492.4092.4087.4090.0090.006,621
Jun 3, 202488.0093.5088.0092.0092.0030,443
Jun 2, 202493.7093.7089.1092.5092.5017,531
May 30, 202493.9093.9086.7093.7093.7012,119
May 29, 202495.9097.5091.2091.2091.2011,001
May 28, 202493.2096.0091.2095.9095.9063,435
May 27, 202498.6098.7093.6097.8097.8037,000
May 26, 202499.4099.7091.8098.5098.50106,600
May 23, 202479.9096.5079.9096.5096.50982,692
May 22, 202479.9079.9077.1079.9079.90385
May 21, 202478.2078.2077.0077.0077.00474,990
May 20, 202481.4082.0078.2080.9080.9050,020
May 19, 202480.1081.9078.0078.0078.0078
May 16, 202482.0082.0078.0079.9079.9058,811
May 15, 202480.3084.3077.0080.2080.203,400,648
May 14, 202472.3074.8070.2073.0073.00629,621
May 13, 202472.5073.8069.5070.5070.50173,507
May 12, 202471.5073.8068.6071.8071.80467,476
May 9, 202481.5081.7070.3070.3070.302,034,592
May 8, 202484.8088.0079.2080.0080.006,298,774
May 7, 202481.7087.5080.7085.0085.00318,748
May 6, 202492.9093.0081.8083.5083.502,834,588
May 5, 202494.8094.8090.5090.5090.507,600
May 2, 202499.7099.7099.7099.7099.70-
May 1, 202499.7099.7099.7099.7099.70-
Apr 30, 202499.7099.7099.7099.7099.70-
Apr 29, 202499.7099.7099.7099.7099.70-
Apr 28, 202499.7099.7099.7099.7099.70-
Apr 25, 202499.7099.7099.7099.7099.70-
Apr 24, 202499.7099.7099.7099.7099.70-
Apr 23, 202499.7099.7099.7099.7099.70-
Apr 22, 202494.8099.7094.8099.7099.705,150
Apr 21, 202499.7099.7099.7099.7099.70-
Apr 18, 202499.7099.7099.7099.7099.70-
Apr 17, 202499.7099.7099.7099.7099.70-
Apr 16, 202499.7099.7099.7099.7099.70-
Apr 15, 202499.7099.7099.7099.7099.70-
Apr 14, 202499.7099.7099.7099.7099.70-
Apr 8, 202499.7099.7099.7099.7099.70-
Apr 3, 202499.7099.7099.7099.7099.70-
Apr 2, 202499.7099.7099.7099.7099.70-
Apr 1, 202499.7099.7099.7099.7099.70-
Mar 31, 202499.7099.7099.7099.7099.70-
Mar 28, 202499.7099.7099.7099.7099.70-
Mar 27, 202499.7099.7099.7099.7099.70-
Mar 26, 202499.7099.7099.7099.7099.70-
Mar 24, 202499.7099.7099.7099.7099.70-
Mar 21, 202499.7099.7099.7099.7099.70-
Mar 20, 202499.7099.7099.7099.7099.70-
Mar 19, 202499.7099.7099.7099.7099.70-
Mar 18, 202499.7099.7099.7099.7099.7010
Mar 17, 202497.0099.0097.0099.0099.00112,901
Mar 14, 202492.0096.0092.0096.0096.00258,000
Mar 13, 202494.5094.5094.5094.5094.50-

Related Tickers