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

Kuwait KWF

Noor Financial Investment Company - KPSC (NOOR.KW)

275.00
-2.00
(-0.72%)
At close: May 1 at 12:41:19 PM GMT+3
Currency in KWF
Download
Date Open High Low Close Adj Close Volume
May 1, 2025275.00278.00264.00275.00275.002,242,704
Apr 30, 2025278.00278.00269.00277.00277.001,614,276
Apr 29, 2025285.00285.00268.00271.00271.00926,161
Apr 28, 2025269.00288.00267.00282.00282.002,011,111
Apr 27, 2025272.00275.00268.00272.00272.002,247,014
Apr 24, 2025284.00285.00273.00273.00273.002,619,900
Apr 23, 2025280.00284.00275.00283.00283.002,258,801
Apr 22, 2025280.00283.00279.00282.00282.002,131,314
Apr 21, 2025282.00285.00280.00285.00285.002,241,048
Apr 20, 2025284.00284.00281.00281.00281.002,164,149
Apr 17, 2025283.00284.00280.00283.00283.001,942,166
Apr 16, 2025284.00287.00281.00285.00285.001,932,366
Apr 15, 2025288.00289.00284.00285.00285.002,208,236
Apr 14, 2025282.00286.00280.00286.00286.002,183,397
Apr 13, 2025300.00300.00280.00282.00282.001,965,527
Apr 10, 2025297.00297.00278.00289.00289.002,120,727
Apr 9, 2025295.00295.00282.00285.00285.002,312,453
Apr 8, 2025275.00333.00275.00310.00310.002,303,386
Apr 7, 2025 25 Dividend
Apr 7, 2025297.00297.00275.00276.00276.002,640,883
Apr 6, 2025310.00312.00300.00312.00311.981,463,061
Apr 3, 2025326.00326.00315.00318.00317.971,234,137
Apr 2, 2025335.00335.00325.00325.00324.97709,418
Mar 27, 2025335.00335.00325.00335.00334.971,235,696
Mar 26, 2025345.00345.00330.00335.00334.971,047,914
Mar 25, 2025335.00335.00326.00331.00330.971,290,078
Mar 24, 2025330.00332.00327.00327.00326.971,259,308
Mar 23, 2025328.00333.00328.00330.00329.971,118,393
Mar 20, 2025329.00330.00320.00329.00328.97973,383
Mar 19, 2025313.00330.00313.00330.00329.971,620,722
Mar 18, 2025320.00321.00314.00321.00320.971,035,051
Mar 17, 2025319.00330.00312.00319.00318.971,274,082
Mar 16, 2025316.00316.00316.00316.00315.97-
Mar 13, 2025329.00329.00311.00316.00315.971,435,322
Mar 12, 2025333.00338.00317.00327.00326.971,032,827
Mar 11, 2025345.00345.00324.00344.00343.971,898,922
Mar 10, 2025320.00351.00316.00351.00350.971,178,333
Mar 9, 2025326.00328.00312.00328.00327.971,293,436
Mar 6, 2025333.00334.00326.00326.00325.971,000,834
Mar 5, 2025341.00343.00331.00332.00331.971,514,806
Mar 4, 2025346.00346.00342.00344.00343.971,217,514
Mar 3, 2025346.00346.00343.00346.00345.97762,958
Mar 2, 2025349.00349.00345.00347.00346.971,327,001
Feb 24, 2025340.00345.00340.00344.00343.971,364,354
Feb 23, 2025347.00347.00336.00339.00338.971,063,477
Feb 20, 2025349.00349.00343.00348.00347.97798,489
Feb 19, 2025348.00349.00342.00342.00341.971,329,364
Feb 18, 2025341.00356.00341.00356.00355.971,764,428
Feb 17, 2025341.00345.00341.00342.00341.971,259,362
Feb 16, 2025344.00350.00342.00346.00345.971,684,516
Feb 13, 2025335.00345.00334.00344.00343.971,316,897
Feb 12, 2025333.00349.00333.00347.00346.971,437,053
Feb 11, 2025347.00349.00335.00349.00348.97790,244
Feb 10, 2025340.00345.00329.00339.00338.971,572,659
Feb 9, 2025308.00350.00308.00336.00335.971,925,627
Feb 6, 2025307.00310.00303.00310.00309.981,536,119
Feb 5, 2025307.00309.00303.00309.00308.981,737,630
Feb 4, 2025315.00315.00306.00306.00305.981,650,700
Feb 3, 2025306.00310.00306.00310.00309.981,099,053
Feb 2, 2025309.00309.00307.00309.00308.981,011,770
Jan 29, 2025303.00314.00302.00314.00313.971,024,998
Jan 28, 2025315.00315.00308.00308.00307.981,033,165
Jan 27, 2025317.00317.00311.00313.00312.971,056,783
Jan 26, 2025313.00320.00311.00315.00314.971,385,414
Jan 23, 2025315.00315.00310.00315.00314.971,295,834
Jan 22, 2025301.00313.00300.00313.00312.971,371,460
Jan 21, 2025292.00304.00290.00304.00303.981,330,271
Jan 20, 2025295.00295.00292.00295.00294.98534,437
Jan 19, 2025293.00291.00297.00293.00292.981,183,151
Jan 16, 2025295.00299.00292.00292.00291.981,429,300
Jan 15, 2025295.00295.00290.00291.00290.981,105,190
Jan 14, 2025295.00296.00294.00295.00294.981,224,071
Jan 13, 2025291.00297.00290.00296.00295.981,146,147
Jan 12, 2025299.00300.00291.00291.00290.981,278,350
Jan 9, 2025295.00297.00295.00296.00295.981,263,780
Jan 8, 2025296.00297.00296.00296.00295.98362,953
Jan 7, 2025302.00302.00295.00296.00295.98573,558
Jan 6, 2025295.00302.00294.00300.00299.981,132,018
Jan 5, 2025293.00295.00293.00293.00292.981,062,494
Dec 31, 2024288.00292.00288.00289.00288.98995,728
Dec 30, 2024284.00294.00284.00287.00286.981,201,551
Dec 29, 2024286.00292.00283.00283.00282.981,155,965
Dec 26, 2024287.00292.00286.00292.00291.981,340,242
Dec 25, 2024288.00292.00287.00290.00289.981,465,065
Dec 24, 2024289.00292.00288.00288.00287.981,783,998
Dec 23, 2024290.00296.00289.00290.00289.981,678,018
Dec 22, 2024290.00290.00288.00288.00287.982,240,658
Dec 19, 2024289.00295.00288.00290.00289.981,785,425
Dec 18, 2024287.00293.00287.00287.00286.98109,437
Dec 17, 2024295.00295.00287.00291.00290.9859,436
Dec 16, 2024291.00295.00287.00295.00294.98171,566
Dec 15, 2024293.00295.00290.00295.00294.98165,128
Dec 12, 2024298.00298.00290.00297.00296.98111,103
Dec 11, 2024297.00298.00294.00297.00296.9840,601
Dec 10, 2024294.00300.00291.00299.00298.98604,744
Dec 9, 2024291.00293.00290.00290.00289.98917,208
Dec 8, 2024289.00297.00289.00291.00290.98758,546
Dec 5, 2024294.00294.00288.00291.00290.98972,164
Dec 4, 2024310.00314.00293.00294.00293.98791,335
Dec 3, 2024300.00320.00287.00308.00307.984,711,669
Dec 2, 2024276.00303.00276.00301.00300.981,915,684
Nov 28, 2024281.00282.00271.00276.00275.98204,397
Nov 27, 2024290.00295.00280.00284.00283.98686,614
Nov 26, 2024283.00300.00283.00292.00291.982,994,768
Nov 25, 2024275.00288.00270.00283.00282.981,107,094
Nov 24, 2024266.00281.00264.00275.00274.982,936,417
Nov 21, 2024266.00267.00262.00262.00261.98357,818
Nov 20, 2024270.00270.00261.00265.00264.98152,877
Nov 19, 2024257.00270.00257.00268.00267.981,124,893
Nov 18, 2024255.00255.00253.00255.00254.98114,480
Nov 17, 2024253.00255.00252.00254.00253.9883,858
Nov 14, 2024255.00257.00252.00252.00251.98498,767
Nov 13, 2024254.00259.00253.00257.00256.98159,472
Nov 12, 2024250.00259.00250.00256.00255.98762,287
Nov 11, 2024250.00254.00250.00250.00249.98108,515
Nov 10, 2024251.00252.00250.00250.00249.98275,674
Nov 7, 2024255.00255.00251.00253.00252.98105,947
Nov 6, 2024255.00256.00248.00253.00252.981,831,145
Nov 5, 2024260.00260.00254.00257.00256.98292,989
Nov 4, 2024257.00258.00255.00257.00256.985,226
Nov 3, 2024263.00263.00257.00257.00256.98490,692
Oct 31, 2024265.00270.00260.00263.00262.98243,437
Oct 30, 2024267.00274.00262.00263.00262.98325,096
Oct 29, 2024257.00267.00257.00267.00266.98146,274
Oct 28, 2024259.00260.00256.00259.00258.98216,718
Oct 27, 2024256.00260.00253.00255.00254.98528,331
Oct 24, 2024255.00257.00252.00252.00251.98446,672
Oct 23, 2024255.00259.00251.00252.00251.98617,887
Oct 22, 2024259.00259.00248.00255.00254.98856,130
Oct 21, 2024257.00259.00249.00251.00250.98803,349
Oct 20, 2024250.00263.00250.00251.00250.981,046,832
Oct 17, 2024251.00253.00248.00250.00249.98355,822
Oct 16, 2024251.00252.00249.00250.00249.9856,009
Oct 15, 2024251.00254.00247.00254.00253.98200,954
Oct 14, 2024247.00251.00247.00250.00249.98220,679
Oct 13, 2024250.00252.00246.00250.00249.98199,572
Oct 10, 2024250.00252.00247.00252.00251.98199,846
Oct 9, 2024251.00252.00248.00252.00251.98183,738
Oct 8, 2024251.00253.00248.00251.00250.98405,493
Oct 7, 2024256.00256.00247.00250.00249.98621,298
Oct 6, 2024265.00265.00248.00250.00249.981,025,847
Oct 3, 2024252.00265.00252.00264.00263.981,661,477
Oct 2, 2024248.00257.00248.00256.00255.98511,766
Oct 1, 2024250.00260.00250.00250.00249.981,540,207
Sep 30, 2024252.00257.00250.00252.00251.98433,443
Sep 29, 2024253.00253.00248.00250.00249.98289,756
Sep 26, 2024252.00260.00251.00256.00255.9892,208
Sep 25, 2024247.00253.00247.00252.00251.98210,426
Sep 24, 2024248.00255.00242.00251.00250.98220,427
Sep 23, 2024255.00255.00240.00250.00249.98329,766
Sep 22, 2024253.00257.00248.00250.00249.98385,288
Sep 19, 2024253.00253.00244.00250.00249.98446,175
Sep 18, 2024248.00254.00248.00252.00251.9869,853
Sep 17, 2024257.00257.00250.00250.00249.98348,470
Sep 16, 2024259.00262.00254.00255.00254.9826,826
Sep 12, 2024247.00259.00247.00258.00257.98189,303
Sep 11, 2024252.00257.00252.00256.00255.98166,286
Sep 10, 2024252.00255.00247.00255.00254.98342,074
Sep 9, 2024253.00253.00247.00249.00248.98224,996
Sep 8, 2024248.00250.00247.00250.00249.98113,466
Sep 5, 2024256.00256.00245.00252.00251.9893,159
Sep 4, 2024253.00256.00250.00250.00249.98156,366
Sep 3, 2024255.00258.00254.00256.00255.98210,522
Sep 2, 2024257.00259.00252.00259.00258.98458,218
Sep 1, 2024257.00257.00253.00257.00256.9851,671
Aug 29, 2024258.00258.00254.00254.00253.9837,569
Aug 28, 2024259.00259.00255.00258.00257.98157,082
Aug 27, 2024253.00258.00253.00258.00257.98117,567
Aug 26, 2024259.00259.00254.00257.00256.98165,390
Aug 25, 2024259.00259.00253.00258.00257.98260,545
Aug 22, 2024256.00258.00253.00257.00256.98190,815
Aug 21, 2024257.00258.00250.00254.00253.98287,040
Aug 20, 2024256.00260.00253.00254.00253.98729,044
Aug 19, 2024260.00263.00255.00256.00255.98528,523
Aug 18, 2024265.00269.00257.00257.00256.98931,446
Aug 15, 2024258.00266.00258.00265.00264.98589,745
Aug 14, 2024255.00264.00250.00263.00262.98119,190
Aug 13, 2024264.00264.00257.00260.00259.981,039,353
Aug 12, 2024264.00264.00258.00263.00262.9855,689
Aug 11, 2024259.00265.00259.00263.00262.98372,392
Aug 8, 2024247.00255.00247.00254.00253.98125,987
Aug 7, 2024255.00255.00243.00249.00248.98420,723
Aug 6, 2024255.00255.00241.00247.00246.98346,218
Aug 5, 2024245.00259.00239.00250.00249.98583,953
Aug 4, 2024253.00257.00248.00257.00256.98300,601
Aug 1, 2024260.00260.00255.00255.00254.98312,988
Jul 31, 2024256.00265.00256.00261.00260.981,287,440
Jul 30, 2024256.00265.00256.00260.00259.9892,851
Jul 29, 2024262.00266.00260.00265.00264.98131,743
Jul 28, 2024263.00267.00263.00264.00263.9898,368
Jul 25, 2024263.00264.00262.00263.00262.98109,720
Jul 24, 2024263.00268.00262.00268.00267.9840,116
Jul 23, 2024264.00268.00263.00268.00267.9881,434
Jul 22, 2024263.00270.00261.00270.00269.98537,217
Jul 21, 2024268.00268.00268.00268.00267.9810,062
Jul 18, 2024264.00268.00261.00268.00267.98132,093
Jul 17, 2024267.00267.00267.00267.00266.98712
Jul 16, 2024266.00266.00266.00266.00265.98788
Jul 15, 2024271.00271.00263.00271.00270.9864,117
Jul 14, 2024265.00269.00265.00269.00268.986,233
Jul 11, 2024275.00275.00265.00265.00264.9897,500
Jul 10, 2024277.00278.00264.00278.00277.98156,080
Jul 9, 2024275.00275.00263.00269.00268.984,009,167
Jul 8, 2024270.00280.00266.00268.00267.98782,271
Jul 4, 2024270.00281.00263.00277.00276.981,523,592
Jul 3, 2024262.00276.00259.00270.00269.981,725,305
Jul 2, 2024258.00262.00258.00261.00260.98435,087
Jul 1, 2024257.00263.00256.00257.00256.981,209,118
Jun 30, 2024253.00256.00253.00256.00255.98209,735
Jun 27, 2024254.00257.00252.00257.00256.9863,763
Jun 26, 2024258.00258.00252.00257.00256.98119,313
Jun 25, 2024252.00259.00252.00256.00255.98276,580
Jun 24, 2024255.00259.00253.00258.00257.9832,950
Jun 23, 2024259.00260.00255.00260.00259.98108,051
Jun 20, 2024257.00260.00256.00260.00259.9892,072
Jun 19, 2024256.00257.00252.00257.00256.98287,257
Jun 13, 2024261.00262.00252.00257.00256.98153,818
Jun 12, 2024251.00261.00243.00255.00254.98201,024
Jun 11, 2024255.00256.00250.00251.00250.98412,244
Jun 10, 2024257.00262.00255.00262.00261.988,968
Jun 9, 2024258.00258.00255.00257.00256.98261,193
Jun 6, 2024262.00262.00259.00261.00260.9834,809
Jun 5, 2024255.00261.00255.00261.00260.98153,568
Jun 4, 2024256.00261.00256.00260.00259.98119,396
Jun 3, 2024260.00268.00257.00262.00261.98189,135
Jun 2, 2024253.00263.00253.00259.00258.98825,064
May 30, 2024260.00260.00253.00253.00252.98403,280
May 29, 2024260.00260.00254.00260.00259.9893,424
May 28, 2024251.00259.00250.00256.00255.98579,270
May 27, 2024264.00264.00250.00251.00250.98932,219
May 26, 2024269.00273.00256.00260.00259.981,221,162
May 23, 2024270.00270.00261.00268.00267.9815,138
May 22, 2024262.00270.00260.00268.00267.98641,629
May 21, 2024252.00263.00252.00262.00261.981,036,150
May 20, 2024245.00252.00245.00250.00249.98216,548
May 19, 2024248.00248.00245.00245.00244.98245
May 16, 2024249.00250.00245.00245.00244.98737,411
May 15, 2024248.00249.00244.00249.00248.9839,083
May 14, 2024246.00248.00242.00247.00246.98129,851
May 13, 2024244.00247.00240.00245.00244.981,080,218
May 12, 2024243.00264.00243.00249.00248.98188,928
May 9, 2024242.00248.00240.00240.00239.98218,776
May 8, 2024261.00261.00247.00247.00246.981,578,953
May 7, 2024250.00260.00245.00259.00258.98804,693
May 6, 2024240.00249.00238.00249.00248.98613,748
May 5, 2024240.00242.00237.00238.00237.98214,213
May 2, 2024230.00241.00230.00240.00239.981,780,807
May 1, 2024230.00236.00228.00234.00233.98993,763