803.00
+5.00
+(0.63%)
At close: January 21 at 12:39:28 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 |
|---|---|---|---|---|---|---|
| Jan 21, 2025 | 798.00 | 807.00 | 798.00 | 803.00 | 803.00 | 457,777 |
| Jan 20, 2025 | 788.00 | 806.00 | 787.00 | 798.00 | 798.00 | 930,534 |
| Jan 19, 2025 | 785.00 | 783.00 | 786.00 | 785.00 | 785.00 | 206,881 |
| Jan 16, 2025 | 784.00 | 785.00 | 780.00 | 783.00 | 783.00 | 669,413 |
| Jan 15, 2025 | 781.00 | 786.00 | 781.00 | 785.00 | 785.00 | 277,350 |
| Jan 14, 2025 | 782.00 | 785.00 | 780.00 | 781.00 | 781.00 | 1,023,381 |
| Jan 13, 2025 | 782.00 | 785.00 | 778.00 | 779.00 | 779.00 | 1,933,399 |
| Jan 12, 2025 | 786.00 | 791.00 | 780.00 | 780.00 | 780.00 | 978,335 |
| Jan 9, 2025 | 773.00 | 792.00 | 773.00 | 786.00 | 786.00 | 776,450 |
| Jan 8, 2025 | 780.00 | 782.00 | 765.00 | 775.00 | 775.00 | 2,139,864 |
| Jan 7, 2025 | 782.00 | 782.00 | 778.00 | 778.00 | 778.00 | 1,389,018 |
| Jan 6, 2025 | 777.00 | 783.00 | 777.00 | 782.00 | 782.00 | 709,608 |
| Jan 5, 2025 | 765.00 | 777.00 | 765.00 | 775.00 | 775.00 | 484,934 |
| Dec 31, 2024 | 783.00 | 783.00 | 762.00 | 762.00 | 762.00 | 2,342,655 |
| Dec 30, 2024 | 786.00 | 786.00 | 777.00 | 777.00 | 777.00 | 844,310 |
| Dec 29, 2024 | 787.00 | 789.00 | 782.00 | 782.00 | 782.00 | 833,140 |
| Dec 26, 2024 | 790.00 | 791.00 | 787.00 | 787.00 | 787.00 | 1,400,283 |
| Dec 25, 2024 | 787.00 | 797.00 | 786.00 | 786.00 | 786.00 | 1,851,398 |
| Dec 24, 2024 | 781.00 | 792.00 | 777.00 | 786.00 | 786.00 | 2,528,423 |
| Dec 23, 2024 | 778.00 | 781.00 | 776.00 | 776.00 | 776.00 | 700,950 |
| Dec 22, 2024 | 790.00 | 790.00 | 776.00 | 777.00 | 777.00 | 1,250,752 |
| Dec 19, 2024 | 789.00 | 793.00 | 780.00 | 780.00 | 780.00 | 1,190,356 |
| Dec 18, 2024 | 792.00 | 798.00 | 785.00 | 785.00 | 785.00 | 1,330,214 |
| Dec 17, 2024 | 796.00 | 796.00 | 790.00 | 792.00 | 792.00 | 913,970 |
| Dec 16, 2024 | 803.00 | 803.00 | 793.00 | 794.00 | 794.00 | 1,136,650 |
| Dec 15, 2024 | 804.00 | 806.00 | 802.00 | 802.00 | 802.00 | 935,774 |
| Dec 12, 2024 | 814.00 | 814.00 | 805.00 | 805.00 | 805.00 | 586,995 |
| Dec 11, 2024 | 814.00 | 814.00 | 807.00 | 807.00 | 807.00 | 809,198 |
| Dec 10, 2024 | 802.00 | 815.00 | 802.00 | 814.00 | 814.00 | 921,707 |
| Dec 9, 2024 | 805.00 | 810.00 | 802.00 | 802.00 | 802.00 | 927,623 |
| Dec 8, 2024 | 809.00 | 809.00 | 804.00 | 805.00 | 805.00 | 810,019 |
| Dec 5, 2024 | 814.00 | 816.00 | 809.00 | 811.00 | 811.00 | 1,209,506 |
| Dec 4, 2024 | 815.00 | 815.00 | 810.00 | 811.00 | 811.00 | 1,998,474 |
| Dec 3, 2024 | 820.00 | 820.00 | 811.00 | 815.00 | 815.00 | 3,899,072 |
| Dec 2, 2024 | 817.00 | 825.00 | 816.00 | 819.00 | 819.00 | 699,094 |
| Nov 28, 2024 | 819.00 | 825.00 | 816.00 | 819.00 | 819.00 | 1,370,127 |
| Nov 27, 2024 | 821.00 | 822.00 | 818.00 | 819.00 | 819.00 | 964,956 |
| Nov 26, 2024 | 822.00 | 827.00 | 821.00 | 822.00 | 822.00 | 308,577 |
| Nov 25, 2024 | 830.00 | 830.00 | 820.00 | 820.00 | 820.00 | 4,443,143 |
| Nov 24, 2024 | 830.00 | 830.00 | 825.00 | 827.00 | 827.00 | 355,410 |
| Nov 21, 2024 | 821.00 | 830.00 | 821.00 | 825.00 | 825.00 | 709,953 |
| Nov 20, 2024 | 820.00 | 828.00 | 820.00 | 828.00 | 828.00 | 767,503 |
| Nov 19, 2024 | 819.00 | 827.00 | 819.00 | 826.00 | 826.00 | 695,098 |
| Nov 18, 2024 | 818.00 | 827.00 | 818.00 | 820.00 | 820.00 | 633,988 |
| Nov 17, 2024 | 818.00 | 823.00 | 816.00 | 818.00 | 818.00 | 330,348 |
| Nov 14, 2024 | 820.00 | 822.00 | 814.00 | 815.00 | 815.00 | 2,247,079 |
| Nov 13, 2024 | 825.00 | 829.00 | 819.00 | 820.00 | 820.00 | 2,632,453 |
| Nov 12, 2024 | 833.00 | 839.00 | 825.00 | 825.00 | 825.00 | 2,639,089 |
| Nov 11, 2024 | 829.00 | 838.00 | 825.00 | 832.00 | 832.00 | 309,440 |
| Nov 10, 2024 | 825.00 | 829.00 | 823.00 | 829.00 | 829.00 | 1,519,158 |
| Nov 7, 2024 | 830.00 | 832.00 | 819.00 | 824.00 | 824.00 | 1,489,097 |
| Nov 6, 2024 | 827.00 | 845.00 | 825.00 | 828.00 | 828.00 | 1,671,998 |
| Nov 5, 2024 | 820.00 | 827.00 | 818.00 | 827.00 | 827.00 | 1,962,680 |
| Nov 4, 2024 | 825.00 | 825.00 | 817.00 | 818.00 | 818.00 | 1,273,850 |
| Nov 3, 2024 | 841.00 | 841.00 | 800.00 | 820.00 | 820.00 | 9,922,828 |
| Oct 31, 2024 | 833.00 | 836.00 | 831.00 | 835.00 | 835.00 | 621,502 |
| Oct 30, 2024 | 839.00 | 841.00 | 831.00 | 831.00 | 831.00 | 541,629 |
| Oct 29, 2024 | 840.00 | 841.00 | 829.00 | 836.00 | 836.00 | 251,133 |
| Oct 28, 2024 | 837.00 | 840.00 | 830.00 | 839.00 | 839.00 | 72,768 |
| Oct 27, 2024 | 820.00 | 835.00 | 820.00 | 835.00 | 835.00 | 174,140 |
| Oct 24, 2024 | 816.00 | 821.00 | 780.00 | 815.00 | 815.00 | 432,492 |
| Oct 23, 2024 | 828.00 | 828.00 | 814.00 | 814.00 | 814.00 | 432,826 |
| Oct 22, 2024 | 833.00 | 833.00 | 820.00 | 821.00 | 821.00 | 342,332 |
| Oct 21, 2024 | 838.00 | 838.00 | 826.00 | 826.00 | 826.00 | 125,587 |
| Oct 20, 2024 | 833.00 | 841.00 | 826.00 | 826.00 | 826.00 | 192,078 |
| Oct 17, 2024 | 830.00 | 845.00 | 830.00 | 833.00 | 833.00 | 237,652 |
| Oct 16, 2024 | 840.00 | 843.00 | 830.00 | 843.00 | 843.00 | 338,891 |
| Oct 15, 2024 | 822.00 | 839.00 | 819.00 | 839.00 | 839.00 | 568,037 |
| Oct 14, 2024 | 822.00 | 828.00 | 822.00 | 824.00 | 824.00 | 570,718 |
| Oct 13, 2024 | 828.00 | 830.00 | 821.00 | 830.00 | 830.00 | 114,152 |
| Oct 10, 2024 | 836.00 | 836.00 | 824.00 | 828.00 | 828.00 | 70,073 |
| Oct 9, 2024 | 838.00 | 839.00 | 826.00 | 828.00 | 828.00 | 246,121 |
| Oct 8, 2024 | 823.00 | 835.00 | 823.00 | 834.00 | 834.00 | 306,140 |
| Oct 7, 2024 | 830.00 | 830.00 | 821.00 | 829.00 | 829.00 | 321,507 |
| Oct 6, 2024 | 825.00 | 834.00 | 819.00 | 825.00 | 825.00 | 230,342 |
| Oct 3, 2024 | 841.00 | 841.00 | 825.00 | 825.00 | 825.00 | 350,169 |
| Oct 2, 2024 | 831.00 | 840.00 | 831.00 | 840.00 | 840.00 | 286,253 |
| Oct 1, 2024 | 837.00 | 841.00 | 829.00 | 840.00 | 840.00 | 740,231 |
| Sep 30, 2024 | 832.00 | 837.00 | 825.00 | 837.00 | 837.00 | 800,458 |
| Sep 29, 2024 | 845.00 | 845.00 | 830.00 | 832.00 | 832.00 | 246,497 |
| Sep 26, 2024 | 845.00 | 849.00 | 840.00 | 840.00 | 840.00 | 408,581 |
| Sep 25, 2024 | 837.00 | 845.00 | 835.00 | 845.00 | 845.00 | 301,561 |
| Sep 24, 2024 | 838.00 | 844.00 | 825.00 | 830.00 | 830.00 | 642,575 |
| Sep 23, 2024 | 850.00 | 850.00 | 832.00 | 832.00 | 832.00 | 265,727 |
| Sep 22, 2024 | 825.00 | 850.00 | 825.00 | 850.00 | 850.00 | 262,432 |
| Sep 19, 2024 | 837.00 | 841.00 | 827.00 | 841.00 | 841.00 | 1,549,579 |
| Sep 18, 2024 | 831.00 | 838.00 | 826.00 | 829.00 | 829.00 | 562,816 |
| Sep 17, 2024 | 830.00 | 837.00 | 830.00 | 830.00 | 830.00 | 389,454 |
| Sep 16, 2024 | 840.00 | 841.00 | 830.00 | 831.00 | 831.00 | 993,955 |
| Sep 12, 2024 | 846.00 | 846.00 | 837.00 | 837.00 | 837.00 | 329,664 |
| Sep 11, 2024 | 848.00 | 850.00 | 841.00 | 841.00 | 841.00 | 778,464 |
| Sep 10, 2024 | 856.00 | 856.00 | 841.00 | 841.00 | 841.00 | 291,050 |
| Sep 9, 2024 | 853.00 | 857.00 | 843.00 | 843.00 | 843.00 | 301,470 |
| Sep 8, 2024 | 853.00 | 853.00 | 846.00 | 846.00 | 846.00 | 219,721 |
| Sep 5, 2024 | 854.00 | 855.00 | 848.00 | 848.00 | 848.00 | 534,121 |
| Sep 4, 2024 | 853.00 | 855.00 | 848.00 | 849.00 | 849.00 | 806,520 |
| Sep 3, 2024 | 856.00 | 860.00 | 853.00 | 855.00 | 855.00 | 1,361,112 |
| Sep 2, 2024 | 860.00 | 860.00 | 852.00 | 855.00 | 855.00 | 1,046,002 |
| Sep 1, 2024 | 860.00 | 860.00 | 852.00 | 857.00 | 857.00 | 641,855 |
| Aug 29, 2024 | 849.00 | 858.00 | 849.00 | 858.00 | 858.00 | 1,129,462 |
| Aug 28, 2024 | 854.00 | 855.00 | 849.00 | 849.00 | 849.00 | 810,440 |
| Aug 27, 2024 | 860.00 | 860.00 | 849.00 | 853.00 | 853.00 | 1,076,902 |
| Aug 26, 2024 | 860.00 | 868.00 | 855.00 | 860.00 | 860.00 | 430,900 |
| Aug 25, 2024 | 868.00 | 868.00 | 851.00 | 859.00 | 859.00 | 221,736 |
| Aug 22, 2024 | 855.00 | 867.00 | 853.00 | 863.00 | 863.00 | 570,481 |
| Aug 21, 2024 | 852.00 | 856.00 | 851.00 | 856.00 | 856.00 | 247,986 |
| Aug 20, 2024 | 860.00 | 860.00 | 848.00 | 850.00 | 850.00 | 773,414 |
| Aug 19, 2024 | 868.00 | 869.00 | 857.00 | 859.00 | 859.00 | 301,449 |
| Aug 18, 2024 | 851.00 | 867.00 | 851.00 | 867.00 | 867.00 | 724,230 |
| Aug 15, 2024 | 855.00 | 855.00 | 840.00 | 848.00 | 848.00 | 856,933 |
| Aug 14, 2024 | 845.00 | 855.00 | 841.00 | 853.00 | 853.00 | 790,644 |
| Aug 13, 2024 | 838.00 | 853.00 | 838.00 | 850.00 | 850.00 | 599,148 |
| Aug 12, 2024 | 852.00 | 853.00 | 848.00 | 851.00 | 851.00 | 913,044 |
| Aug 11, 2024 | 838.00 | 859.00 | 838.00 | 850.00 | 850.00 | 604,071 |
| Aug 8, 2024 | 848.00 | 848.00 | 825.00 | 838.00 | 838.00 | 586,946 |
| Aug 7, 2024 | 839.00 | 846.00 | 835.00 | 840.00 | 840.00 | 891,247 |
| Aug 6, 2024 | 845.00 | 845.00 | 830.00 | 830.00 | 830.00 | 1,104,810 |
| Aug 5, 2024 | 832.00 | 832.00 | 817.00 | 832.00 | 832.00 | 1,196,958 |
| Aug 4, 2024 | 830.00 | 844.00 | 823.00 | 832.00 | 832.00 | 629,085 |
| Aug 1, 2024 | 840.00 | 840.00 | 831.00 | 831.00 | 831.00 | 988,830 |
| Jul 31, 2024 | 843.00 | 850.00 | 834.00 | 839.00 | 839.00 | 978,507 |
| Jul 30, 2024 | 851.00 | 855.00 | 842.00 | 842.00 | 842.00 | 753,501 |
| Jul 29, 2024 | 855.00 | 855.00 | 845.00 | 851.00 | 851.00 | 802,252 |
| Jul 28, 2024 | 856.00 | 860.00 | 845.00 | 855.00 | 855.00 | 270,405 |
| Jul 25, 2024 | 861.00 | 861.00 | 845.00 | 845.00 | 845.00 | 319,863 |
| Jul 24, 2024 | 861.00 | 865.00 | 856.00 | 857.00 | 857.00 | 236,021 |
| Jul 23, 2024 | 875.00 | 875.00 | 860.00 | 860.00 | 860.00 | 833,379 |
| Jul 22, 2024 | 886.00 | 886.00 | 875.00 | 879.00 | 879.00 | 542,329 |
| Jul 21, 2024 | 890.00 | 890.00 | 880.00 | 886.00 | 886.00 | 698,938 |
| Jul 18, 2024 | 890.00 | 890.00 | 878.00 | 888.00 | 888.00 | 369,898 |
| Jul 17, 2024 | 887.00 | 889.00 | 877.00 | 885.00 | 885.00 | 463,399 |
| Jul 16, 2024 | 892.00 | 897.00 | 876.00 | 886.00 | 886.00 | 497,702 |
| Jul 15, 2024 | 891.00 | 896.00 | 886.00 | 896.00 | 896.00 | 756,708 |
| Jul 14, 2024 | 889.00 | 892.00 | 888.00 | 892.00 | 892.00 | 265,486 |
| Jul 11, 2024 | 880.00 | 888.00 | 880.00 | 888.00 | 888.00 | 560,897 |
| Jul 10, 2024 | 876.00 | 889.00 | 874.00 | 880.00 | 880.00 | 1,204,769 |
| Jul 9, 2024 | 859.00 | 876.00 | 854.00 | 871.00 | 871.00 | 1,507,467 |
| Jul 8, 2024 | 845.00 | 856.00 | 841.00 | 856.00 | 856.00 | 641,304 |
| Jul 4, 2024 | 845.00 | 850.00 | 836.00 | 845.00 | 845.00 | 721,743 |
| Jul 3, 2024 | 839.00 | 845.00 | 837.00 | 842.00 | 842.00 | 1,188,160 |
| Jul 2, 2024 | 844.00 | 845.00 | 835.00 | 837.00 | 837.00 | 1,105,259 |
| Jul 1, 2024 | 845.00 | 845.00 | 830.00 | 840.00 | 840.00 | 1,237,274 |
| Jun 30, 2024 | 831.00 | 843.00 | 822.00 | 833.00 | 833.00 | 202,625 |
| Jun 27, 2024 | 850.00 | 850.00 | 831.00 | 831.00 | 831.00 | 576,261 |
| Jun 26, 2024 | 862.00 | 862.00 | 840.00 | 840.00 | 840.00 | 735,886 |
| Jun 25, 2024 | 860.00 | 867.00 | 853.00 | 855.00 | 855.00 | 397,595 |
| Jun 24, 2024 | 867.00 | 869.00 | 852.00 | 865.00 | 865.00 | 541,363 |
| Jun 23, 2024 | 861.00 | 867.00 | 845.00 | 867.00 | 867.00 | 514,017 |
| Jun 20, 2024 | 839.00 | 860.00 | 828.00 | 847.00 | 847.00 | 1,251,269 |
| Jun 19, 2024 | 832.00 | 860.00 | 822.00 | 822.00 | 822.00 | 1,634,331 |
| Jun 13, 2024 | 862.00 | 862.00 | 831.00 | 831.00 | 831.00 | 589,040 |
| Jun 12, 2024 | 867.00 | 867.00 | 845.00 | 845.00 | 845.00 | 835,477 |
| Jun 11, 2024 | 861.00 | 866.00 | 845.00 | 849.00 | 849.00 | 554,084 |
| Jun 10, 2024 | 865.00 | 869.00 | 859.00 | 861.00 | 861.00 | 701,243 |
| Jun 9, 2024 | 855.00 | 861.00 | 852.00 | 861.00 | 861.00 | 426,593 |
| Jun 6, 2024 | 849.00 | 862.00 | 846.00 | 852.00 | 852.00 | 1,773,466 |
| Jun 5, 2024 | 838.00 | 846.00 | 838.00 | 845.00 | 845.00 | 747,576 |
| Jun 4, 2024 | 835.00 | 839.00 | 830.00 | 835.00 | 835.00 | 1,267,445 |
| Jun 3, 2024 | 840.00 | 843.00 | 833.00 | 836.00 | 836.00 | 2,063,626 |
| Jun 2, 2024 | 840.00 | 845.00 | 831.00 | 840.00 | 840.00 | 689,066 |
| May 30, 2024 | 832.00 | 847.00 | 830.00 | 830.00 | 830.00 | 7,915,296 |
| May 29, 2024 | 831.00 | 848.00 | 830.00 | 840.00 | 840.00 | 2,403,388 |
| May 28, 2024 | 835.00 | 839.00 | 830.00 | 830.00 | 830.00 | 1,894,259 |
| May 27, 2024 | 845.00 | 849.00 | 827.00 | 829.00 | 829.00 | 1,995,749 |
| May 26, 2024 | 838.00 | 844.00 | 834.00 | 841.00 | 841.00 | 1,066,361 |
| May 23, 2024 | 820.00 | 833.00 | 820.00 | 832.00 | 832.00 | 1,591,986 |
| May 22, 2024 | 810.00 | 819.00 | 802.00 | 819.00 | 819.00 | 1,090,355 |
| May 21, 2024 | 803.00 | 809.00 | 799.00 | 809.00 | 809.00 | 1,143,925 |
| May 20, 2024 | 804.00 | 809.00 | 791.00 | 805.00 | 805.00 | 927,500 |
| May 19, 2024 | 809.00 | 809.00 | 797.00 | 800.00 | 800.00 | 800 |
| May 16, 2024 | 809.00 | 816.00 | 805.00 | 810.00 | 810.00 | 465,241 |
| May 15, 2024 | 809.00 | 820.00 | 803.00 | 805.00 | 805.00 | 1,772,212 |
| May 14, 2024 | 806.00 | 810.00 | 804.00 | 809.00 | 809.00 | 871,295 |
| May 13, 2024 | 808.00 | 810.00 | 804.00 | 809.00 | 809.00 | 1,143,921 |
| May 12, 2024 | 808.00 | 812.00 | 807.00 | 809.00 | 809.00 | 1,502,161 |
| May 9, 2024 | 800.00 | 804.00 | 797.00 | 799.00 | 799.00 | 3,507,485 |
| May 8, 2024 | 789.00 | 800.00 | 784.00 | 799.00 | 799.00 | 1,629,334 |
| May 7, 2024 | 786.00 | 795.00 | 782.00 | 788.00 | 788.00 | 984,401 |
| May 6, 2024 | 800.00 | 800.00 | 786.00 | 786.00 | 786.00 | 1,936,392 |
| May 5, 2024 | 786.00 | 798.00 | 785.00 | 798.00 | 798.00 | 930,906 |
| May 2, 2024 | 785.00 | 794.00 | 783.00 | 786.00 | 786.00 | 2,720,846 |
| May 1, 2024 | 790.00 | 791.00 | 779.00 | 780.00 | 780.00 | 1,694,306 |
| Apr 30, 2024 | 790.00 | 791.00 | 784.00 | 788.00 | 788.00 | 1,305,764 |
| Apr 29, 2024 | 785.00 | 790.00 | 779.00 | 785.00 | 785.00 | 1,161,837 |
| Apr 28, 2024 | 794.00 | 794.00 | 777.00 | 779.00 | 779.00 | 1,006,393 |
| Apr 25, 2024 | 790.00 | 793.00 | 784.00 | 784.00 | 784.00 | 382,193 |
| Apr 24, 2024 | 793.00 | 797.00 | 790.00 | 790.00 | 790.00 | 1,395,011 |
| Apr 23, 2024 | 796.00 | 797.00 | 789.00 | 794.00 | 794.00 | 1,661,945 |
| Apr 22, 2024 | 790.00 | 799.00 | 789.00 | 793.00 | 793.00 | 2,883,480 |
| Apr 21, 2024 | 790.00 | 792.00 | 783.00 | 788.00 | 788.00 | 596,932 |
| Apr 18, 2024 | 782.00 | 799.00 | 780.00 | 780.00 | 780.00 | 3,248,431 |
| Apr 17, 2024 | 780.00 | 784.00 | 776.00 | 782.00 | 782.00 | 3,482,118 |
| Apr 16, 2024 | 780.00 | 780.00 | 777.00 | 779.00 | 779.00 | 1,097,937 |
| Apr 15, 2024 | 780.00 | 787.00 | 777.00 | 778.00 | 778.00 | 2,276,981 |
| Apr 14, 2024 | 790.00 | 790.00 | 776.00 | 779.00 | 779.00 | 2,228,740 |
| Apr 8, 2024 | 783.00 | 797.00 | 780.00 | 796.00 | 796.00 | 737,835 |
| Apr 3, 2024 | 810.00 | 810.00 | 787.00 | 792.00 | 792.00 | 782,052 |
| Apr 2, 2024 | 800.00 | 806.00 | 790.00 | 804.00 | 804.00 | 889,388 |
| Apr 1, 2024 | 784.00 | 799.00 | 782.00 | 799.00 | 799.00 | 1,259,648 |
| Mar 31, 2024 | 791.00 | 791.00 | 780.00 | 783.00 | 783.00 | 56,358 |
| Mar 28, 2024 | 782.00 | 804.00 | 782.00 | 791.00 | 791.00 | 295,998 |
| Mar 27, 2024 | 809.00 | 810.00 | 781.00 | 784.00 | 784.00 | 966,849 |
| Mar 26, 2024 | 0.01 Dividend | |||||
| Mar 26, 2024 | 790.00 | 802.00 | 787.00 | 800.00 | 800.00 | 631,441 |
| Mar 26, 2024 | 106:100 Stock Splits | |||||
| Mar 24, 2024 | 787.73 | 817.92 | 787.73 | 808.49 | 808.49 | 1,464,979 |
| Mar 21, 2024 | 783.96 | 801.89 | 783.96 | 801.89 | 801.89 | 447,455 |
| Mar 20, 2024 | 779.24 | 789.62 | 778.30 | 783.96 | 783.96 | 1,494,891 |
| Mar 19, 2024 | 784.91 | 800.94 | 779.24 | 779.24 | 779.24 | 1,675,951 |
| Mar 18, 2024 | 801.89 | 806.60 | 783.96 | 792.45 | 792.45 | 2,227,862 |
| Mar 17, 2024 | 818.87 | 818.87 | 794.34 | 796.23 | 796.23 | 2,349,591 |
| Mar 14, 2024 | 811.32 | 821.70 | 806.60 | 806.60 | 806.60 | 5,971,363 |
| Mar 13, 2024 | 833.96 | 842.45 | 804.72 | 810.38 | 810.38 | 2,723,294 |
| Mar 12, 2024 | 825.47 | 837.73 | 821.70 | 833.96 | 833.96 | 2,352,311 |
| Mar 11, 2024 | 801.89 | 829.24 | 801.89 | 827.36 | 827.36 | 1,939,767 |
| Mar 10, 2024 | 800.94 | 808.49 | 797.17 | 808.49 | 808.49 | 1,725,876 |
| Mar 7, 2024 | 783.02 | 802.83 | 783.02 | 792.45 | 792.45 | 3,417,801 |
| Mar 6, 2024 | 795.28 | 804.72 | 785.85 | 790.57 | 790.57 | 5,588,608 |
| Mar 5, 2024 | 768.87 | 799.06 | 768.87 | 797.17 | 797.17 | 4,492,076 |
| Mar 4, 2024 | 762.26 | 767.92 | 762.26 | 766.04 | 766.04 | 780,767 |
| Mar 3, 2024 | 761.32 | 768.87 | 761.32 | 764.15 | 764.15 | 681,065 |
| Feb 29, 2024 | 763.21 | 771.70 | 759.43 | 771.70 | 771.70 | 2,555,597 |
| Feb 28, 2024 | 762.26 | 764.15 | 759.43 | 760.38 | 760.38 | 302,981 |
| Feb 27, 2024 | 765.09 | 765.09 | 760.38 | 763.21 | 763.21 | 1,260,915 |
| Feb 22, 2024 | 769.81 | 770.75 | 765.09 | 766.98 | 766.98 | 1,732,919 |
| Feb 21, 2024 | 771.70 | 772.64 | 759.43 | 766.98 | 766.98 | 2,532,471 |
| Feb 20, 2024 | 785.85 | 785.85 | 768.87 | 768.87 | 768.87 | 5,934,028 |
| Feb 19, 2024 | 781.13 | 788.68 | 777.36 | 786.79 | 786.79 | 1,390,399 |
| Feb 18, 2024 | 792.45 | 793.40 | 784.91 | 785.85 | 785.85 | 1,761,842 |
| Feb 15, 2024 | 778.30 | 789.62 | 774.53 | 786.79 | 786.79 | 2,339,007 |
| Feb 14, 2024 | 768.87 | 777.36 | 759.43 | 777.36 | 777.36 | 1,489,726 |
| Feb 13, 2024 | 758.49 | 768.87 | 757.55 | 768.87 | 768.87 | 1,649,729 |
| Feb 12, 2024 | 763.21 | 766.04 | 756.60 | 757.55 | 757.55 | 2,327,040 |
| Feb 11, 2024 | 743.40 | 770.75 | 743.40 | 762.26 | 762.26 | 5,635,109 |
| Feb 7, 2024 | 716.98 | 739.62 | 716.98 | 739.62 | 739.62 | 2,582,479 |
| Feb 6, 2024 | 722.64 | 722.64 | 704.72 | 704.72 | 704.72 | 3,067,101 |
| Feb 5, 2024 | 718.87 | 720.75 | 713.21 | 714.15 | 714.15 | 3,657,068 |
| Feb 4, 2024 | 726.41 | 729.24 | 715.09 | 717.92 | 717.92 | 1,250,339 |
| Feb 1, 2024 | 723.58 | 735.85 | 721.70 | 726.41 | 726.41 | 6,025,494 |
| Jan 31, 2024 | 734.91 | 734.91 | 726.41 | 726.41 | 726.41 | 4,776,526 |
| Jan 30, 2024 | 722.64 | 744.34 | 722.64 | 729.24 | 729.24 | 14,720,529 |
| Jan 29, 2024 | 729.24 | 732.08 | 714.15 | 716.98 | 716.98 | 3,561,020 |
| Jan 28, 2024 | 733.02 | 736.79 | 727.36 | 728.30 | 728.30 | 2,122,227 |
| Jan 25, 2024 | 747.17 | 747.17 | 733.96 | 733.96 | 733.96 | 3,586,773 |
| Jan 24, 2024 | 754.72 | 754.72 | 739.62 | 744.34 | 744.34 | 2,233,448 |
| Jan 23, 2024 | 744.34 | 754.72 | 744.34 | 752.83 | 752.83 | 998,889 |
| Jan 22, 2024 | 747.17 | 761.32 | 741.51 | 744.34 | 744.34 | 775,182 |
| Jan 21, 2024 | 740.57 | 748.11 | 740.57 | 747.17 | 747.17 | 250,568 |
Related Tickers
KRE.KW Kuwait Real Estate Company K.P.S.C.
299.00
+1.36%
SRE.KW Salhia Real Estate Company K.S.C.P.
407.00
+0.99%
SANAM.KW Sanam Real Estate Company K.S.C.(Public)
216.00
+1.41%
ALTIJARIA.KW Commercial Real Estate Company K.P.S.C.
163.00
+2.52%
OVARO.HE Ovaro Kiinteistösijoitus Oyj
3.4200
0.00%
FNOVA-B.ST Fortinova Fastigheter AB (Publ)
27.30
+1.11%
PLAZ-B.ST Platzer Fastigheter Holding AB (publ)
80.10
+0.75%
SAGA-A.ST AB Sagax (publ)
233.00
+0.87%
CAI.VI CA Immobilien Anlagen AG
23.06
+3.59%
HGG.TA Hagag Group Real Estate Entrepreneurship Ltd
2,530.00
+0.20%