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

Kuwait KWF

National Real Estate Company - K.P.S.C. (NRE.KW)

81.20
+1.00
+(1.25%)
At close: May 1 at 12:38:55 PM GMT+3
Currency in KWF
Download
Date Open High Low Close Adj Close Volume
May 1, 202580.6081.5080.0081.2081.204,019,339
Apr 30, 202580.1080.8078.0080.2080.203,618,718
Apr 29, 202579.6080.8079.4080.0080.001,923,080
Apr 28, 202580.0080.1079.4079.6079.602,035,526
Apr 27, 202580.8081.0079.8080.1080.101,103,138
Apr 24, 202580.4080.9080.0080.0080.004,990,924
Apr 23, 202580.3081.5079.9080.4080.405,468,340
Apr 22, 202580.4080.5079.1080.3080.301,884,893
Apr 21, 202580.0081.4079.7079.9079.902,043,301
Apr 20, 202579.3081.2079.3080.5080.504,071,518
Apr 17, 202578.5082.4078.2080.0080.0016,080,378
Apr 16, 202577.9078.4077.2078.4078.404,370,474
Apr 15, 202575.2077.8075.2077.8077.805,552,525
Apr 14, 202575.5076.0074.8075.7075.701,288,490
Apr 13, 202576.6076.6075.1075.7075.701,175,729
Apr 10, 202577.8077.9075.2075.2075.203,942,117
Apr 9, 202573.2074.9073.2073.7073.70984,708
Apr 8, 202574.2076.2074.2074.5074.504,666,108
Apr 7, 202572.5073.9071.8073.5073.505,900,197
Apr 6, 202577.0077.0071.4073.9073.904,530,950
Apr 3, 202579.0079.8078.7079.0079.004,141,207
Apr 2, 202580.7080.7079.1080.0080.002,794,450
Mar 27, 202579.2080.5079.0079.9079.902,440,449
Mar 26, 202579.7080.5078.5080.0080.005,814,135
Mar 25, 202579.8080.2079.0079.7079.705,741,895
Mar 24, 202578.6080.3078.0079.0079.003,226,115
Mar 23, 202579.0079.6078.6078.6078.60899,010
Mar 20, 202578.8079.3078.2079.3079.302,619,699
Mar 19, 202578.2080.2078.2079.0079.001,211,569
Mar 18, 202580.0080.0078.0079.7079.70730,447
Mar 17, 202579.7079.7077.8078.5078.501,100,457
Mar 16, 202578.8078.8078.8078.8078.80-
Mar 13, 202580.7080.7078.7078.8078.802,066,641
Mar 12, 202579.8081.2079.0080.0080.002,650,989
Mar 11, 202580.2080.9079.8079.9079.904,732,525
Mar 10, 202580.4082.8080.0081.6081.603,505,071
Mar 9, 202580.1081.7080.1081.3081.301,380,631
Mar 6, 202583.5083.5081.0081.5081.504,629,665
Mar 5, 202583.3085.0082.4082.9082.902,850,747
Mar 4, 202584.0084.5083.5083.9083.902,245,447
Mar 3, 202584.3084.7083.8084.4084.401,485,318
Mar 2, 202585.1085.4083.9084.6084.602,104,325
Feb 24, 202585.2085.5084.0085.1085.102,670,178
Feb 23, 202586.0086.0084.0084.5084.503,456,018
Feb 20, 202584.2086.7084.0086.0086.008,596,859
Feb 19, 202584.6086.0084.0084.2084.209,774,623
Feb 18, 202582.7084.5082.3084.5084.508,113,963
Feb 17, 202582.1082.9081.6082.5082.502,860,338
Feb 16, 202582.0083.3082.0082.3082.303,559,919
Feb 13, 202583.3083.7081.6081.6081.605,118,130
Feb 12, 202581.7083.4081.0082.9082.9012,295,325
Feb 11, 202580.2081.6080.0081.0081.004,546,994
Feb 10, 202581.6082.1080.6080.7080.703,930,846
Feb 9, 202580.3082.2080.1081.7081.709,010,129
Feb 6, 202580.5080.5079.5079.9079.902,454,657
Feb 5, 202581.2081.6079.7080.0080.007,911,279
Feb 4, 202580.9082.4080.0081.0081.0012,101,611
Feb 3, 202580.4080.5079.7080.0080.002,428,293
Feb 2, 202579.6081.0079.1080.4080.408,065,974
Jan 29, 202580.3080.3079.1079.7079.702,249,996
Jan 28, 202580.2080.5077.7079.5079.503,525,743
Jan 27, 202579.3080.5079.2080.2080.202,412,152
Jan 26, 202578.5080.4078.3079.0079.002,511,760
Jan 23, 202578.8079.6078.2078.5078.501,108,702
Jan 22, 202578.4079.0078.4078.9078.90997,756
Jan 21, 202578.6079.7078.2079.0079.00617,484
Jan 20, 202579.6079.6078.8078.9078.901,081,883
Jan 19, 202579.7079.0079.7079.6079.60511,629
Jan 16, 202580.0080.0079.0079.8079.802,243,946
Jan 15, 202579.3080.8079.2080.1080.105,759,802
Jan 14, 202578.2080.1077.9079.8079.805,174,338
Jan 13, 202578.5079.2078.0078.4078.401,962,339
Jan 12, 202578.7079.7077.7078.1078.102,903,673
Jan 9, 202580.2080.2078.3078.5078.504,093,429
Jan 8, 202579.9080.5078.5080.2080.203,673,984
Jan 7, 202579.8080.7079.1079.8079.8012,104,522
Jan 6, 202579.5081.0079.1080.0080.0017,342,628
Jan 5, 202577.5079.6077.5079.2079.202,725,040
Dec 31, 202477.5079.6077.1078.0078.005,288,240
Dec 30, 202477.7078.1077.0077.5077.501,568,107
Dec 29, 202477.2078.4077.0077.8077.801,510,088
Dec 26, 202477.4078.0077.0077.2077.201,850,609
Dec 25, 202478.6079.0077.0077.3077.302,794,454
Dec 24, 202477.0078.5076.5078.3078.304,189,694
Dec 23, 202476.7077.3076.0076.7076.70928,438
Dec 22, 202477.0077.7076.3076.8076.802,494,340
Dec 19, 202477.0078.7076.6077.0077.001,299,524
Dec 18, 202478.8078.8077.5077.9077.902,070,170
Dec 17, 202477.9079.2077.5078.4078.403,266,576
Dec 16, 202477.5078.5077.1077.5077.501,212,331
Dec 15, 202478.6079.1077.5077.5077.503,546,625
Dec 12, 202479.2079.6079.0079.0079.001,259,256
Dec 11, 202479.8080.7079.0079.5079.501,423,445
Dec 10, 202480.7080.7079.0079.4079.402,621,668
Dec 9, 202481.3081.3079.6080.0080.004,352,635
Dec 8, 202481.2081.7080.5080.6080.601,964,830
Dec 5, 202480.1081.3079.7081.1081.105,367,177
Dec 4, 202480.1082.4079.9080.0080.008,022,624
Dec 3, 202480.5081.5079.9080.2080.205,421,585
Dec 2, 202478.9080.2078.4080.0080.002,187,012
Nov 28, 202478.6079.8078.6079.2079.201,885,521
Nov 27, 202480.0080.0078.7079.0079.001,264,870
Nov 26, 202479.7080.8079.7079.9079.901,050,026
Nov 25, 202480.4080.7079.1079.1079.101,801,873
Nov 24, 202479.8080.5079.8080.1080.101,389,515
Nov 21, 202479.2080.2078.2079.8079.802,134,775
Nov 20, 202481.0081.0079.1079.9079.902,811,768
Nov 19, 202480.4081.9079.2081.5081.502,335,648
Nov 18, 202480.2080.7079.7079.9079.902,106,397
Nov 17, 202482.9083.2079.9080.5080.503,040,578
Nov 14, 202481.9082.4081.0081.9081.902,531,904
Nov 13, 202483.4083.6080.5081.9081.908,621,921
Nov 12, 202485.0086.3084.5084.7084.7012,912,029
Nov 11, 202482.9085.4082.9083.7083.7018,681,289
Nov 10, 202481.3082.6081.3082.5082.5010,235,394
Nov 7, 202481.0082.0080.1081.0081.007,135,737
Nov 6, 202479.0081.0078.8080.5080.507,592,898
Nov 5, 202478.5079.0078.0078.9078.904,918,641
Nov 4, 202478.4078.4077.1077.5077.501,058,653
Nov 3, 202478.8079.8078.0078.0078.004,458,387
Oct 31, 202476.4078.0076.2077.8077.803,499,323
Oct 30, 202475.8076.8075.6076.0076.001,394,045
Oct 29, 202477.0077.0076.0076.6076.601,337,422
Oct 28, 202476.9077.5076.3076.8076.803,725,931
Oct 27, 202477.0077.5075.1076.5076.503,108,089
Oct 24, 202475.9075.9073.6074.6074.602,278,346
Oct 23, 202476.7076.7074.7074.8074.801,258,107
Oct 22, 202476.9077.0075.3076.3076.301,562,858
Oct 21, 202477.9077.9075.8076.1076.102,943,150
Oct 20, 202477.0078.5076.3076.9076.901,718,444
Oct 17, 202478.9079.0075.5077.2077.204,932,348
Oct 16, 202481.2082.5077.6078.0078.0019,194,602
Oct 15, 202474.5081.4074.5080.2080.2023,146,136
Oct 14, 202473.0074.8073.0074.0074.007,826,649
Oct 13, 202472.0073.2072.0072.8072.803,381,873
Oct 10, 202472.8073.8071.9072.0072.002,038,346
Oct 9, 202473.1074.2072.8072.8072.802,524,646
Oct 8, 202471.5073.7071.5073.0073.004,248,961
Oct 7, 202471.5072.8070.9071.5071.50493,191
Oct 6, 202472.0073.0069.0070.7070.701,437,769
Oct 3, 202471.9072.5070.5072.0072.002,913,110
Oct 2, 202472.0072.6070.5071.7071.702,819,648
Oct 1, 202471.8073.5071.8072.2072.204,455,630
Sep 30, 202474.5074.5071.7073.0073.004,898,579
Sep 29, 202474.4075.0072.4073.0073.004,505,708
Sep 26, 202476.0076.9074.2074.3074.305,584,414
Sep 25, 202475.0078.0075.0075.4075.407,543,725
Sep 24, 202476.2076.4072.4075.6075.605,038,800
Sep 23, 202476.4077.3075.5075.6075.609,658,089
Sep 22, 202477.1077.4075.0075.5075.506,539,837
Sep 19, 202477.6077.8076.9076.9076.903,329,598
Sep 18, 202476.2077.9076.0077.6077.603,241,276
Sep 17, 202477.1077.1075.2076.0076.002,524,498
Sep 16, 202478.0078.5076.9077.4077.403,300,333
Sep 12, 202474.1076.5074.0075.9075.901,988,957
Sep 11, 202476.2076.2074.3074.6074.602,037,841
Sep 10, 202475.4076.4075.3076.3076.304,514,710
Sep 9, 202475.0076.5075.0076.0076.002,825,784
Sep 8, 202474.8076.2074.6076.0076.004,652,644
Sep 5, 202472.5076.0072.4075.8075.804,488,745
Sep 4, 202473.0073.7072.0072.8072.801,336,570
Sep 3, 202472.5073.9072.0073.9073.903,443,000
Sep 2, 202473.2073.6071.5072.3072.302,683,517
Sep 1, 202473.1074.0073.0073.5073.50692,197
Aug 29, 202473.5073.7073.0073.7073.701,057,164
Aug 28, 202474.6074.7073.4073.7073.701,704,799
Aug 27, 202474.0074.8073.7074.5074.501,195,812
Aug 26, 202474.1074.9073.2073.8073.80936,495
Aug 25, 202474.0075.7073.5074.3074.302,718,662
Aug 22, 202475.0076.5075.0075.8075.802,002,974
Aug 21, 202474.8075.9074.4075.1075.10876,579
Aug 20, 202475.3075.7074.8075.0075.001,598,928
Aug 19, 202473.0076.0073.0075.0075.003,173,731
Aug 18, 202473.8073.9072.4072.7072.70989,420
Aug 15, 202474.9074.9072.4073.8073.801,860,678
Aug 14, 202475.0075.9074.9074.9074.901,073,975
Aug 13, 202475.3075.9075.0075.5075.501,618,157
Aug 12, 202475.7076.0075.5075.5075.50605,061
Aug 11, 202475.5077.9075.5076.8076.801,185,626
Aug 8, 202475.2075.9075.1075.2075.20899,421
Aug 7, 202475.9076.8075.5075.8075.801,431,413
Aug 6, 202474.9076.3074.8075.9075.901,448,543
Aug 5, 202476.5076.7070.0075.0075.002,523,366
Aug 4, 202479.0079.0076.9077.4077.401,381,651
Aug 1, 202480.0080.0079.0079.7079.701,871,620
Jul 31, 202484.5084.5079.2080.5080.506,523,071
Jul 30, 202484.1084.5082.5083.8083.801,593,607
Jul 29, 202484.6085.1082.4084.2084.20423,821
Jul 28, 202485.0085.8084.5085.1085.10797,646
Jul 25, 202486.0086.1081.7084.9084.901,946,000
Jul 24, 202486.9086.9085.3086.0086.00687,386
Jul 23, 202486.3086.9086.1086.8086.801,079,794
Jul 22, 202487.2087.4085.0086.9086.902,472,547
Jul 21, 202487.6087.6085.7085.7085.70966,423
Jul 18, 202487.5087.5086.5087.0087.00384,322
Jul 17, 202488.0088.4086.5087.0087.00557,188
Jul 16, 202487.2087.5086.6087.4087.401,084,026
Jul 15, 202487.9087.9086.3087.3087.30885,574
Jul 14, 202487.8088.5087.0087.0087.001,868,512
Jul 11, 202486.0087.6085.9087.6087.6010,859,096
Jul 10, 202485.9087.5085.3086.1086.103,009,566
Jul 9, 202484.5085.5084.5085.2085.201,490,607
Jul 8, 202482.5084.4082.5084.4084.401,189,409
Jul 4, 202482.1082.6082.0082.3082.30847,410
Jul 3, 202482.4082.4082.0082.0082.001,290,294
Jul 2, 202484.0084.0082.1082.3082.30789,916
Jul 1, 202485.0085.7082.6083.0083.001,293,246
Jun 30, 202484.4086.8083.4084.0084.001,652,976
Jun 27, 202486.0086.0083.0083.3083.30357,975
Jun 26, 202486.8086.8082.5083.9083.90661,673
Jun 25, 202487.3087.3085.0085.7085.70498,528
Jun 24, 2024 105:100 Stock Splits
Jun 24, 202483.0089.8083.0085.7085.70314,149
Jun 23, 202485.2486.1083.8184.6784.671,542,056
Jun 20, 202485.0587.3384.6786.3886.381,326,035
Jun 19, 202486.1987.1485.0585.0585.0593,737
Jun 13, 202488.3888.3885.7187.1487.14279,836
Jun 12, 202484.6788.4884.6786.7686.762,327,003
Jun 11, 202485.6286.0084.6784.6784.67959,932
Jun 10, 202486.6786.6784.7685.7185.71541,906
Jun 9, 202486.3888.4885.5285.9085.902,002,087
Jun 6, 202485.9086.5785.0585.6285.62402,893
Jun 5, 202486.6787.0584.5785.9085.90626,148
Jun 4, 202487.1487.1483.9086.0086.001,103,601
Jun 3, 202485.4386.4883.8185.7185.711,795,009
Jun 2, 202488.4888.4885.1485.1485.14754,146
May 30, 202486.6788.4884.7688.4888.484,779,271
May 29, 202486.8686.8684.9585.2485.242,019,681
May 28, 202486.7686.8685.3385.8185.81836,431
May 27, 202487.1487.1485.6286.5786.57455,976
May 26, 202486.5787.1486.0086.5786.572,725,044
May 23, 202487.8187.8186.4886.6786.671,784,497
May 22, 202488.5788.5787.2487.3387.331,173,801
May 21, 202489.8189.8187.1487.4387.432,352,872
May 20, 202489.7190.0089.1489.4389.432,827,729
May 19, 202490.8690.8689.5290.2990.2999
May 16, 202490.4890.6789.5289.5289.524,128,028
May 15, 202490.8691.9088.9589.5289.525,285,486
May 14, 202488.5791.1487.8190.1090.107,843,206
May 13, 202488.6789.4387.5288.1988.193,055,157
May 12, 202491.4391.4389.0589.0589.054,368,441
May 9, 202491.7191.7189.7189.7189.712,148,933
May 8, 202490.4891.4389.4391.4391.433,486,089
May 7, 202492.6794.0090.2991.1491.149,613,762
May 6, 202494.2994.7692.4892.6792.678,033,312
May 5, 202496.1096.1093.8193.9093.904,446,754
May 2, 202497.1499.0595.2495.7195.719,086,442
May 1, 202496.1997.1495.3396.1996.1911,983,779