Unlock stock picks and a broker-level newsfeed that powers Wall Street.
56.50
+1.30
+(2.36%)
At close: 1:16:09 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 |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 56.80 | 57.00 | 55.00 | 56.50 | 56.50 | 126,951 |
| Mar 11, 2025 | 55.50 | 58.80 | 55.00 | 55.20 | 55.20 | 264,879 |
| Mar 10, 2025 | 58.50 | 59.00 | 56.00 | 58.40 | 58.40 | 722,789 |
| Mar 9, 2025 | 55.00 | 59.00 | 55.00 | 57.50 | 57.50 | 980,863 |
| Mar 6, 2025 | 57.00 | 57.00 | 52.00 | 54.10 | 54.10 | 803,158 |
| Mar 5, 2025 | 55.10 | 62.00 | 55.10 | 55.90 | 55.90 | 3,538,485 |
| Mar 4, 2025 | 54.80 | 55.80 | 53.10 | 54.70 | 54.70 | 7,494,446 |
| Mar 3, 2025 | 53.30 | 55.00 | 52.50 | 55.00 | 55.00 | 743,000 |
| Mar 2, 2025 | 55.00 | 55.70 | 52.90 | 55.00 | 55.00 | 559,188 |
| Feb 24, 2025 | 53.80 | 55.30 | 52.40 | 55.00 | 55.00 | 606,129 |
| Feb 23, 2025 | 56.70 | 56.70 | 52.30 | 52.50 | 52.50 | 868,114 |
| Feb 20, 2025 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 366,858 |
| Feb 19, 2025 | 57.00 | 57.90 | 55.00 | 56.00 | 56.00 | 589,100 |
| Feb 18, 2025 | 55.90 | 58.50 | 55.60 | 56.60 | 56.60 | 2,109,631 |
| Feb 17, 2025 | 56.60 | 57.70 | 53.50 | 54.60 | 54.60 | 1,280,972 |
| Feb 16, 2025 | 54.90 | 57.00 | 53.00 | 55.60 | 55.60 | 1,537,493 |
| Feb 13, 2025 | 54.30 | 55.90 | 53.20 | 53.50 | 53.50 | 350,917 |
| Feb 12, 2025 | 53.80 | 55.50 | 53.10 | 53.40 | 53.40 | 684,149 |
| Feb 11, 2025 | 54.50 | 56.00 | 52.10 | 53.70 | 53.70 | 969,903 |
| Feb 10, 2025 | 57.00 | 57.00 | 52.10 | 54.50 | 54.50 | 282,778 |
| Feb 9, 2025 | 57.00 | 57.00 | 53.20 | 54.00 | 54.00 | 73,329 |
| Feb 6, 2025 | 55.90 | 58.60 | 54.30 | 54.30 | 54.30 | 246,733 |
| Feb 5, 2025 | 58.80 | 58.80 | 53.20 | 55.50 | 55.50 | 658,002 |
| Feb 4, 2025 | 55.50 | 58.90 | 50.30 | 57.90 | 57.90 | 3,090,133 |
| Feb 3, 2025 | 55.00 | 56.40 | 51.60 | 55.60 | 55.60 | 485,107 |
| Feb 2, 2025 | 58.10 | 58.10 | 53.50 | 54.30 | 54.30 | 575,712 |
| Jan 29, 2025 | 58.00 | 58.00 | 56.10 | 57.80 | 57.80 | 26,477 |
| Jan 28, 2025 | 58.50 | 58.90 | 55.70 | 57.70 | 57.70 | 151,981 |
| Jan 27, 2025 | 59.00 | 59.50 | 57.30 | 57.50 | 57.50 | 297,498 |
| Jan 26, 2025 | 61.00 | 61.00 | 56.80 | 59.00 | 59.00 | 487,017 |
| Jan 23, 2025 | 59.40 | 59.40 | 57.00 | 57.00 | 57.00 | 240,686 |
| Jan 22, 2025 | 59.00 | 60.00 | 57.50 | 59.00 | 59.00 | 146,326 |
| Jan 21, 2025 | 59.20 | 59.50 | 57.50 | 58.90 | 58.90 | 781,159 |
| Jan 20, 2025 | 57.00 | 59.00 | 57.00 | 57.50 | 57.50 | 82,794 |
| Jan 19, 2025 | 59.90 | 56.60 | 59.90 | 59.50 | 59.50 | 172,182 |
| Jan 16, 2025 | 58.50 | 59.80 | 56.00 | 59.50 | 59.50 | 239,597 |
| Jan 15, 2025 | 60.00 | 60.00 | 56.90 | 58.50 | 58.50 | 228,532 |
| Jan 14, 2025 | 58.50 | 60.00 | 57.60 | 59.80 | 59.80 | 516,320 |
| Jan 13, 2025 | 62.00 | 62.00 | 58.50 | 60.50 | 60.50 | 92,318 |
| Jan 12, 2025 | 61.40 | 61.40 | 58.60 | 59.00 | 59.00 | 426,630 |
| Jan 9, 2025 | 58.40 | 62.40 | 58.40 | 60.90 | 60.90 | 197,924 |
| Jan 8, 2025 | 63.30 | 63.30 | 60.00 | 60.00 | 60.00 | 468,550 |
| Jan 7, 2025 | 63.50 | 63.50 | 60.00 | 62.70 | 62.70 | 178,065 |
| Jan 6, 2025 | 63.00 | 63.80 | 62.00 | 63.00 | 63.00 | 476,447 |
| Jan 5, 2025 | 63.50 | 63.50 | 60.30 | 61.20 | 61.20 | 177,166 |
| Dec 31, 2024 | 62.80 | 64.10 | 58.20 | 62.30 | 62.30 | 1,193,277 |
| Dec 30, 2024 | 63.00 | 64.00 | 61.10 | 61.10 | 61.10 | 539,096 |
| Dec 29, 2024 | 65.50 | 65.50 | 62.40 | 63.10 | 63.10 | 309,141 |
| Dec 26, 2024 | 67.00 | 67.00 | 63.10 | 65.00 | 65.00 | 582,176 |
| Dec 25, 2024 | 65.40 | 71.90 | 65.40 | 65.50 | 65.50 | 4,911,934 |
| Dec 24, 2024 | 63.80 | 64.70 | 63.00 | 63.60 | 63.60 | 382,510 |
| Dec 23, 2024 | 63.00 | 65.70 | 62.60 | 63.00 | 63.00 | 1,194,559 |
| Dec 22, 2024 | 61.10 | 66.50 | 61.10 | 63.30 | 63.30 | 1,645,332 |
| Dec 19, 2024 | 64.20 | 65.50 | 62.40 | 63.30 | 63.30 | 776,738 |
| Dec 18, 2024 | 68.00 | 69.70 | 64.60 | 64.60 | 64.60 | 1,321,466 |
| Dec 17, 2024 | 72.50 | 72.60 | 67.00 | 67.00 | 67.00 | 3,602,992 |
| Dec 16, 2024 | 63.90 | 72.00 | 61.50 | 68.50 | 68.50 | 4,066,750 |
| Dec 15, 2024 | 69.60 | 70.00 | 60.00 | 62.50 | 62.50 | 3,554,432 |
| Dec 12, 2024 | 72.40 | 73.50 | 68.80 | 69.10 | 69.10 | 2,364,561 |
| Dec 11, 2024 | 76.00 | 76.00 | 69.00 | 72.00 | 72.00 | 3,501,462 |
| Dec 10, 2024 | 64.90 | 74.50 | 60.00 | 74.50 | 74.50 | 6,618,066 |
| Dec 9, 2024 | 70.00 | 70.00 | 63.00 | 63.00 | 63.00 | 3,635,787 |
| Dec 8, 2024 | 70.70 | 73.50 | 69.50 | 69.50 | 69.50 | 1,904,330 |
| Dec 5, 2024 | 77.00 | 79.50 | 70.20 | 72.40 | 72.40 | 3,733,932 |
| Dec 4, 2024 | 79.50 | 81.20 | 76.10 | 76.80 | 76.80 | 2,635,217 |
| Dec 3, 2024 | 80.50 | 84.10 | 77.10 | 77.60 | 77.60 | 5,042,415 |
| Dec 2, 2024 | 106.00 | 106.00 | 72.60 | 79.20 | 79.20 | 21,177,436 |
| Nov 28, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 27, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 26, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 25, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 24, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 21, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 20, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 19, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 18, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 17, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 14, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 13, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 12, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 11, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 10, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 7, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 6, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 5, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 4, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 3, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 31, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 30, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 29, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 28, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 27, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 24, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 23, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 22, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 21, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 20, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 17, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 16, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 15, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 14, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 13, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 10, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 9, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 8, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 7, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 6, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 3, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 2, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 1, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Sep 30, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Sep 29, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Sep 26, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Sep 25, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Sep 24, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Sep 23, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Sep 22, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Sep 19, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Sep 18, 2024 | 111.00 | 111.00 | 101.00 | 111.00 | 111.00 | 301,443 |
| Sep 17, 2024 | 115.00 | 115.00 | 104.00 | 111.00 | 111.00 | 229,964 |
| Sep 16, 2024 | 112.00 | 118.00 | 112.00 | 114.00 | 114.00 | 1,210,799 |
| Sep 12, 2024 | 116.00 | 116.00 | 111.00 | 112.00 | 112.00 | 858,224 |
| Sep 11, 2024 | 110.00 | 117.00 | 97.40 | 116.00 | 116.00 | 1,807,440 |
| Sep 10, 2024 | 117.00 | 121.00 | 105.00 | 112.00 | 112.00 | 1,041,473 |
| Sep 9, 2024 | 122.00 | 126.00 | 111.00 | 120.00 | 120.00 | 3,131,702 |
| Sep 8, 2024 | 116.00 | 141.00 | 116.00 | 125.00 | 125.00 | 8,534,702 |
| Sep 5, 2024 | 117.00 | 133.00 | 117.00 | 120.00 | 120.00 | 8,114,415 |
| Sep 4, 2024 | 117.00 | 117.00 | 109.00 | 116.00 | 116.00 | 2,928,793 |
| Sep 3, 2024 | 106.00 | 121.00 | 106.00 | 120.00 | 120.00 | 8,837,434 |
| Sep 2, 2024 | 100.00 | 106.00 | 98.00 | 106.00 | 106.00 | 4,502,025 |
| Sep 1, 2024 | 97.60 | 101.00 | 93.00 | 100.00 | 100.00 | 3,106,179 |
| Aug 29, 2024 | 85.20 | 97.90 | 81.50 | 96.00 | 96.00 | 8,358,425 |
| Aug 28, 2024 | 73.00 | 85.00 | 73.00 | 80.00 | 80.00 | 6,604,034 |
| Aug 27, 2024 | 60.40 | 71.30 | 60.00 | 71.20 | 71.20 | 4,399,305 |
| Aug 26, 2024 | 59.80 | 59.80 | 58.00 | 59.00 | 59.00 | 1,770,544 |
| Aug 25, 2024 | 57.00 | 60.50 | 57.00 | 57.20 | 57.20 | 543,300 |
| Aug 22, 2024 | 57.00 | 60.30 | 55.50 | 57.80 | 57.80 | 906,430 |
| Aug 21, 2024 | 50.50 | 56.70 | 50.50 | 56.00 | 56.00 | 1,202,765 |
| Aug 20, 2024 | 48.30 | 53.00 | 48.30 | 49.90 | 49.90 | 795,969 |
| Aug 19, 2024 | 49.70 | 49.80 | 48.10 | 48.20 | 48.20 | 386,341 |
| Aug 18, 2024 | 51.00 | 51.00 | 47.60 | 49.90 | 49.90 | 157,177 |
| Aug 15, 2024 | 51.00 | 52.00 | 49.20 | 50.00 | 50.00 | 53,303 |
| Aug 14, 2024 | 48.20 | 52.40 | 48.10 | 51.00 | 51.00 | 96,939 |
| Aug 13, 2024 | 50.10 | 52.40 | 49.40 | 49.40 | 49.40 | 108,228 |
| Aug 12, 2024 | 51.00 | 51.90 | 50.10 | 51.90 | 51.90 | 147,670 |
| Aug 11, 2024 | 48.50 | 52.50 | 48.50 | 51.50 | 51.50 | 393,732 |
| Aug 8, 2024 | 48.00 | 53.60 | 48.00 | 48.20 | 48.20 | 160,963 |
| Aug 7, 2024 | 53.00 | 54.00 | 50.20 | 50.20 | 50.20 | 46,888 |
| Aug 6, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 32,000 |
| Aug 5, 2024 | 51.90 | 53.00 | 51.90 | 53.00 | 53.00 | 10,650 |
| Aug 4, 2024 | 53.00 | 54.40 | 50.00 | 53.80 | 53.80 | 3,201 |
| Aug 1, 2024 | 54.00 | 54.00 | 50.20 | 54.00 | 54.00 | 10,650 |
| Jul 31, 2024 | 52.00 | 54.00 | 51.30 | 52.60 | 52.60 | 91,867 |
| Jul 30, 2024 | 53.60 | 55.00 | 53.00 | 53.10 | 53.10 | 169,419 |
| Jul 29, 2024 | 56.00 | 60.10 | 52.50 | 55.00 | 55.00 | 2,573,025 |
| Jul 28, 2024 | 57.50 | 57.50 | 53.70 | 55.00 | 55.00 | 891,139 |
| Jul 25, 2024 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 256,952 |
| Jul 24, 2024 | 57.00 | 59.90 | 53.00 | 56.80 | 56.80 | 1,391,779 |
| Jul 23, 2024 | 60.00 | 63.50 | 55.00 | 55.00 | 55.00 | 3,540,022 |
| Jul 22, 2024 | 44.70 | 62.20 | 44.70 | 60.50 | 60.50 | 5,307,197 |
| Jul 21, 2024 | 42.90 | 46.90 | 41.20 | 43.40 | 43.40 | 645,990 |
| Jul 18, 2024 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | 73,340 |
| Jul 17, 2024 | 43.10 | 45.00 | 43.10 | 44.90 | 44.90 | 193,630 |
| Jul 16, 2024 | 43.90 | 44.90 | 43.10 | 44.90 | 44.90 | 292,800 |
| Jul 15, 2024 | 44.70 | 45.80 | 43.00 | 43.10 | 43.10 | 47,910 |
| Jul 14, 2024 | 45.30 | 47.00 | 45.30 | 47.00 | 47.00 | 3,400 |
| Jul 11, 2024 | 45.00 | 45.00 | 43.10 | 43.30 | 43.30 | 85,640 |
| Jul 10, 2024 | 43.20 | 45.30 | 43.00 | 43.30 | 43.30 | 58,620 |
| Jul 9, 2024 | 42.90 | 45.50 | 42.90 | 44.00 | 44.00 | 399,080 |
| Jul 8, 2024 | 43.50 | 45.00 | 43.10 | 44.40 | 44.40 | 318,262 |
| Jul 4, 2024 | 43.00 | 46.60 | 42.90 | 45.60 | 45.60 | 364,301 |
| Jul 3, 2024 | 45.70 | 45.70 | 42.90 | 42.90 | 42.90 | 46,510 |
| Jul 2, 2024 | 47.50 | 47.50 | 43.10 | 43.60 | 43.60 | 567,091 |
| Jul 1, 2024 | 45.50 | 50.00 | 43.70 | 45.30 | 45.30 | 431,236 |
| Jun 30, 2024 | 44.10 | 46.00 | 43.60 | 44.00 | 44.00 | 49,800 |
| Jun 27, 2024 | 44.50 | 45.00 | 43.60 | 43.60 | 43.60 | 35,220 |
| Jun 26, 2024 | 47.00 | 47.00 | 43.10 | 46.60 | 46.60 | 467,270 |
| Jun 25, 2024 | 45.50 | 47.60 | 42.90 | 42.90 | 42.90 | 98,050 |
| Jun 24, 2024 | 46.60 | 48.50 | 46.60 | 47.00 | 47.00 | 10,000 |
| Jun 23, 2024 | 50.00 | 50.00 | 45.20 | 49.00 | 49.00 | 81,650 |
| Jun 20, 2024 | 49.00 | 49.90 | 47.50 | 49.90 | 49.90 | 80,570 |
| Jun 19, 2024 | 51.90 | 51.90 | 47.50 | 50.00 | 50.00 | 123,150 |
| Jun 13, 2024 | 51.50 | 51.50 | 47.50 | 50.40 | 50.40 | 72,238 |
| Jun 12, 2024 | 49.40 | 52.00 | 47.20 | 50.00 | 50.00 | 2,609 |
| Jun 11, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 7,000 |
| Jun 10, 2024 | 50.50 | 52.60 | 47.70 | 47.70 | 47.70 | 37,120 |
| Jun 9, 2024 | 48.50 | 53.30 | 48.50 | 52.80 | 52.80 | 635,240 |
| Jun 6, 2024 | 49.40 | 50.50 | 45.50 | 48.50 | 48.50 | 319,013 |
| Jun 5, 2024 | 50.40 | 52.00 | 48.00 | 52.00 | 52.00 | 66,750 |
| Jun 4, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1,000 |
| Jun 3, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 57,000 |
| Jun 2, 2024 | 48.30 | 51.00 | 48.30 | 51.00 | 51.00 | 31,100 |
| May 30, 2024 | 51.00 | 51.00 | 48.00 | 50.80 | 50.80 | 40,650 |
| May 29, 2024 | 51.00 | 51.00 | 46.90 | 46.90 | 46.90 | 21,320 |
| May 28, 2024 | 51.90 | 51.90 | 48.00 | 49.00 | 49.00 | 99,350 |
| May 27, 2024 | 52.30 | 55.50 | 50.00 | 50.00 | 50.00 | 360,937 |
| May 26, 2024 | 50.40 | 55.50 | 50.40 | 52.30 | 52.30 | 1,226,981 |
| May 23, 2024 | 48.40 | 50.40 | 47.60 | 49.90 | 49.90 | 181,667 |
| May 22, 2024 | 47.00 | 47.00 | 44.00 | 46.80 | 46.80 | 93,290 |
| May 21, 2024 | 47.50 | 48.50 | 44.30 | 45.50 | 45.50 | 246,944 |
| May 20, 2024 | 45.50 | 53.20 | 45.50 | 48.50 | 48.50 | 766,764 |
| May 19, 2024 | 44.10 | 45.90 | 44.00 | 44.00 | 44.00 | 44 |
| May 16, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 100 |
| May 15, 2024 | 46.20 | 46.20 | 42.00 | 44.70 | 44.70 | 46,001 |
| May 14, 2024 | 43.50 | 46.30 | 41.90 | 42.00 | 42.00 | 157,410 |
| May 13, 2024 | 46.40 | 46.40 | 43.50 | 45.70 | 45.70 | 6,401 |
| May 12, 2024 | 44.30 | 45.70 | 44.20 | 45.70 | 45.70 | 49,601 |
| May 9, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 40,000 |
| May 8, 2024 | 44.70 | 44.70 | 42.60 | 44.00 | 44.00 | 84,600 |
| May 7, 2024 | 45.10 | 47.00 | 43.00 | 47.00 | 47.00 | 94,841 |
| May 6, 2024 | 44.70 | 47.40 | 42.90 | 47.40 | 47.40 | 166,380 |
| May 5, 2024 | 48.90 | 48.90 | 45.60 | 47.00 | 47.00 | 10,500 |
| May 2, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 43 |
| May 1, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Apr 30, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 12,047 |
| Apr 29, 2024 | 47.10 | 48.10 | 47.00 | 48.10 | 48.10 | 64,466 |
| Apr 28, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Apr 25, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Apr 24, 2024 | 48.90 | 50.50 | 48.90 | 50.50 | 50.50 | 1,500 |
| Apr 23, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Apr 22, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Apr 21, 2024 | 48.20 | 48.90 | 48.20 | 48.90 | 48.90 | 501 |
| Apr 18, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 500 |
| Apr 17, 2024 | 45.10 | 45.10 | 43.00 | 44.00 | 44.00 | 16,904 |
| Apr 16, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 100 |
| Apr 15, 2024 | 47.50 | 47.50 | 45.30 | 46.10 | 46.10 | 15,818 |
| Apr 14, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 10 |
| Apr 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Apr 3, 2024 | 51.00 | 51.00 | 47.50 | 49.90 | 49.90 | 13,788 |
| Apr 2, 2024 | 50.90 | 50.90 | 47.60 | 50.00 | 50.00 | 34,251 |
| Apr 1, 2024 | 48.80 | 50.00 | 46.50 | 50.00 | 50.00 | 28,021 |
| Mar 31, 2024 | 51.30 | 51.30 | 48.00 | 51.30 | 51.30 | 12,020 |
| Mar 28, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| Mar 27, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| Mar 26, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 10,000 |
| Mar 24, 2024 | 50.20 | 50.20 | 47.60 | 50.20 | 50.20 | 202,751 |
| Mar 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10 |
| Mar 20, 2024 | 50.00 | 50.00 | 47.50 | 47.60 | 47.60 | 28,100 |
| Mar 19, 2024 | 50.00 | 53.00 | 47.80 | 48.00 | 48.00 | 84,000 |
| Mar 18, 2024 | 48.50 | 50.80 | 48.10 | 50.20 | 50.20 | 39,302 |
| Mar 17, 2024 | 51.50 | 52.70 | 48.90 | 48.90 | 48.90 | 550,500 |
| Mar 14, 2024 | 53.00 | 53.90 | 52.50 | 52.50 | 52.50 | 70,458 |
| Mar 13, 2024 | 53.00 | 55.20 | 52.40 | 54.50 | 54.50 | 379,850 |
| Mar 12, 2024 | 53.50 | 55.10 | 53.50 | 55.10 | 55.10 | 4,170 |
Related Tickers
ARKAN.KW Arkan Al-Kuwait Real Estate Company K.S.C.P.
117.00
+1.74%
ARGAN.KW Al Argan International Real Estate Company - K.S.C.P.
99.60
+0.20%
MUNSHAAT.KW Munshaat Real Estate Projects Company K.S.C.P.
157.00
+1.95%
MASAKEN.KW Al-Masaken International for Real Estate Development Company - K.S.C. (Public)
40.20
-1.95%
SANAM.KW Sanam Real Estate Company K.S.C.(Public)
212.00
+2.91%
AAYANRE.KW A'ayan Real Estate Company K.S.C.P.
91.30
-0.54%
ERESCO.KW Al-Enma'a Real Estate Company K.S.C.P.
82.90
+0.36%
AQAR.KW Aqar Real Estate Investments Company - K.S.C. (Public)
87.00
+4.82%
AREEC.KW Ajial Real Estate Entertainment Company K.S.C.P.
310.00
+5.08%
MAZAYA.KW Al-Mazaya Holding Company - K.S.C. (Public)
72.80
+0.14%