Unlock stock picks and a broker-level newsfeed that powers Wall Street.
156.00
+2.00
+(1.30%)
At close: 1:14:36 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 | 148.00 | 156.00 | 152.00 | 156.00 | 156.00 | 94,829 |
| Mar 11, 2025 | 148.00 | 154.00 | 148.00 | 154.00 | 154.00 | 66,573 |
| Mar 10, 2025 | 148.00 | 154.00 | 148.00 | 154.00 | 154.00 | 497,650 |
| Mar 9, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Mar 6, 2025 | 150.00 | 154.00 | 145.00 | 154.00 | 154.00 | 94,573 |
| Mar 5, 2025 | 152.00 | 157.00 | 151.00 | 156.00 | 156.00 | 90,505 |
| Mar 4, 2025 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 10,051 |
| Mar 3, 2025 | 154.00 | 160.00 | 150.00 | 150.00 | 150.00 | 113,365 |
| Mar 2, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 55,000 |
| Feb 24, 2025 | 152.00 | 158.00 | 150.00 | 157.00 | 157.00 | 756,624 |
| Feb 23, 2025 | 149.00 | 152.00 | 144.00 | 152.00 | 152.00 | 1,292,263 |
| Feb 20, 2025 | 149.00 | 152.00 | 149.00 | 151.00 | 151.00 | 110,765 |
| Feb 19, 2025 | 151.00 | 153.00 | 151.00 | 151.00 | 151.00 | 100,091 |
| Feb 18, 2025 | 154.00 | 154.00 | 150.00 | 154.00 | 154.00 | 37,975 |
| Feb 17, 2025 | 151.00 | 155.00 | 150.00 | 154.00 | 154.00 | 306,624 |
| Feb 16, 2025 | 155.00 | 155.00 | 149.00 | 151.00 | 151.00 | 1,636,764 |
| Feb 13, 2025 | 155.00 | 157.00 | 153.00 | 157.00 | 157.00 | 175,313 |
| Feb 12, 2025 | 159.00 | 160.00 | 156.00 | 156.00 | 156.00 | 726,774 |
| Feb 11, 2025 | 159.00 | 161.00 | 156.00 | 159.00 | 159.00 | 1,199,154 |
| Feb 10, 2025 | 168.00 | 168.00 | 160.00 | 160.00 | 160.00 | 1,103,395 |
| Feb 9, 2025 | 167.00 | 168.00 | 165.00 | 167.00 | 167.00 | 887,097 |
| Feb 6, 2025 | 161.00 | 168.00 | 161.00 | 167.00 | 167.00 | 4,405,334 |
| Feb 5, 2025 | 161.00 | 161.00 | 156.00 | 160.00 | 160.00 | 704,460 |
| Feb 4, 2025 | 159.00 | 162.00 | 156.00 | 157.00 | 157.00 | 406,283 |
| Feb 3, 2025 | 162.00 | 164.00 | 156.00 | 161.00 | 161.00 | 670,011 |
| Feb 2, 2025 | 160.00 | 164.00 | 157.00 | 162.00 | 162.00 | 914,335 |
| Jan 29, 2025 | 159.00 | 161.00 | 158.00 | 161.00 | 161.00 | 243,258 |
| Jan 28, 2025 | 157.00 | 162.00 | 157.00 | 160.00 | 160.00 | 2,115,563 |
| Jan 27, 2025 | 156.00 | 161.00 | 150.00 | 161.00 | 161.00 | 1,353,724 |
| Jan 26, 2025 | 158.00 | 163.00 | 152.00 | 156.00 | 156.00 | 2,723,014 |
| Jan 23, 2025 | 147.00 | 158.00 | 145.00 | 158.00 | 158.00 | 2,585,872 |
| Jan 22, 2025 | 142.00 | 147.00 | 140.00 | 145.00 | 145.00 | 795,536 |
| Jan 21, 2025 | 142.00 | 144.00 | 139.00 | 140.00 | 140.00 | 65,274 |
| Jan 20, 2025 | 137.00 | 142.00 | 137.00 | 140.00 | 140.00 | 150,185 |
| Jan 19, 2025 | 145.00 | 140.00 | 145.00 | 141.00 | 141.00 | 67,255 |
| Jan 16, 2025 | 143.00 | 147.00 | 141.00 | 144.00 | 144.00 | 392,000 |
| Jan 15, 2025 | 148.00 | 148.00 | 142.00 | 144.00 | 144.00 | 723,971 |
| Jan 14, 2025 | 146.00 | 152.00 | 140.00 | 145.00 | 145.00 | 1,984,223 |
| Jan 13, 2025 | 144.00 | 149.00 | 140.00 | 141.00 | 141.00 | 276,703 |
| Jan 12, 2025 | 153.00 | 153.00 | 146.00 | 146.00 | 146.00 | 323,455 |
| Jan 9, 2025 | 155.00 | 162.00 | 152.00 | 152.00 | 152.00 | 2,244,114 |
| Jan 8, 2025 | 166.00 | 168.00 | 151.00 | 155.00 | 155.00 | 4,662,811 |
| Jan 7, 2025 | 144.00 | 170.00 | 142.00 | 163.00 | 163.00 | 6,060,792 |
| Jan 6, 2025 | 136.00 | 153.00 | 134.00 | 143.00 | 143.00 | 3,946,078 |
| Jan 5, 2025 | 138.00 | 140.00 | 131.00 | 135.00 | 135.00 | 653,131 |
| Dec 31, 2024 | 138.00 | 138.00 | 132.00 | 138.00 | 138.00 | 134,631 |
| Dec 30, 2024 | 134.00 | 139.00 | 132.00 | 136.00 | 136.00 | 583,391 |
| Dec 29, 2024 | 136.00 | 140.00 | 134.00 | 138.00 | 138.00 | 771,248 |
| Dec 26, 2024 | 137.00 | 140.00 | 136.00 | 136.00 | 136.00 | 618,910 |
| Dec 25, 2024 | 145.00 | 145.00 | 136.00 | 141.00 | 141.00 | 700,515 |
| Dec 24, 2024 | 141.00 | 145.00 | 139.00 | 140.00 | 140.00 | 225,532 |
| Dec 23, 2024 | 143.00 | 148.00 | 140.00 | 143.00 | 143.00 | 1,480,142 |
| Dec 22, 2024 | 142.00 | 150.00 | 140.00 | 143.00 | 143.00 | 3,677,058 |
| Dec 19, 2024 | 139.00 | 149.00 | 139.00 | 140.00 | 140.00 | 2,368,274 |
| Dec 18, 2024 | 154.00 | 154.00 | 139.00 | 139.00 | 139.00 | 2,486,517 |
| Dec 17, 2024 | 159.00 | 160.00 | 147.00 | 147.00 | 147.00 | 1,293,604 |
| Dec 16, 2024 | 149.00 | 161.00 | 136.00 | 158.00 | 158.00 | 7,891,479 |
| Dec 15, 2024 | 179.00 | 187.00 | 146.00 | 149.00 | 149.00 | 12,693,961 |
| Dec 12, 2024 | 150.00 | 183.00 | 146.00 | 172.00 | 172.00 | 43,898,845 |
| Dec 11, 2024 | 121.00 | 148.00 | 121.00 | 146.00 | 146.00 | 27,741,615 |
| Dec 10, 2024 | 110.00 | 125.00 | 109.00 | 120.00 | 120.00 | 10,738,075 |
| Dec 9, 2024 | 111.00 | 114.00 | 106.00 | 110.00 | 110.00 | 2,047,024 |
| Dec 8, 2024 | 115.00 | 118.00 | 106.00 | 111.00 | 111.00 | 4,764,561 |
| Dec 5, 2024 | 100.90 | 116.00 | 100.90 | 115.00 | 115.00 | 8,180,970 |
| Dec 4, 2024 | 92.90 | 100.40 | 92.90 | 99.80 | 99.80 | 5,956,722 |
| Dec 3, 2024 | 91.00 | 91.50 | 91.00 | 91.50 | 91.50 | 18,752 |
| Dec 2, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| Nov 28, 2024 | 93.90 | 93.90 | 90.50 | 90.50 | 90.50 | 4,069 |
| Nov 27, 2024 | 91.50 | 91.50 | 91.00 | 91.00 | 91.00 | 98,669 |
| Nov 26, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Nov 25, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Nov 24, 2024 | 94.00 | 94.90 | 94.00 | 94.50 | 94.50 | 4,605 |
| Nov 21, 2024 | 93.90 | 94.00 | 93.80 | 94.00 | 94.00 | 33,783 |
| Nov 20, 2024 | 93.90 | 94.00 | 92.00 | 93.90 | 93.90 | 29,695 |
| Nov 19, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| Nov 18, 2024 | 90.50 | 93.90 | 90.50 | 93.90 | 93.90 | 6,600 |
| Nov 17, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 1,050 |
| Nov 14, 2024 | 91.30 | 91.30 | 90.50 | 90.50 | 90.50 | 113,080 |
| Nov 13, 2024 | 90.60 | 93.90 | 90.60 | 91.20 | 91.20 | 16,363 |
| Nov 12, 2024 | 90.50 | 94.00 | 90.50 | 93.60 | 93.60 | 3,230 |
| Nov 11, 2024 | 93.50 | 94.90 | 93.50 | 93.50 | 93.50 | 65,000 |
| Nov 10, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2,566 |
| Nov 7, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 7,234 |
| Nov 6, 2024 | 93.00 | 94.00 | 90.00 | 90.50 | 90.50 | 141,824 |
| Nov 5, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Nov 4, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 51,904 |
| Nov 3, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 160,000 |
| Oct 31, 2024 | 91.00 | 93.00 | 90.20 | 93.00 | 93.00 | 74,580 |
| Oct 30, 2024 | 92.00 | 94.90 | 92.00 | 94.90 | 94.90 | 76,750 |
| Oct 29, 2024 | 91.90 | 93.90 | 91.90 | 93.90 | 93.90 | 112,500 |
| Oct 28, 2024 | 90.00 | 90.00 | 89.50 | 89.70 | 89.70 | 56,900 |
| Oct 27, 2024 | 90.10 | 91.90 | 90.00 | 90.00 | 90.00 | 110,140 |
| Oct 24, 2024 | 90.00 | 90.00 | 89.50 | 90.00 | 90.00 | 56,000 |
| Oct 23, 2024 | 90.00 | 90.50 | 89.50 | 90.00 | 90.00 | 10,960 |
| Oct 22, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Oct 21, 2024 | 90.00 | 91.00 | 89.90 | 91.00 | 91.00 | 143,000 |
| Oct 20, 2024 | 90.30 | 94.60 | 90.30 | 94.60 | 94.60 | 5,510 |
| Oct 17, 2024 | 89.00 | 95.00 | 89.00 | 95.00 | 95.00 | 167,041 |
| Oct 16, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| Oct 15, 2024 | 93.50 | 93.50 | 90.00 | 93.50 | 93.50 | 54,850 |
| Oct 14, 2024 | 90.00 | 95.00 | 90.00 | 93.00 | 93.00 | 53,130 |
| Oct 13, 2024 | 90.10 | 90.90 | 90.00 | 90.90 | 90.90 | 54,200 |
| Oct 10, 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 107,370 |
| Oct 9, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 50,000 |
| Oct 8, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 3,400 |
| Oct 7, 2024 | 89.00 | 91.80 | 89.00 | 91.80 | 91.80 | 5,200 |
| Oct 6, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 300 |
| Oct 3, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Oct 2, 2024 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | 2,350 |
| Oct 1, 2024 | 87.00 | 91.00 | 86.60 | 91.00 | 91.00 | 1,082 |
| Sep 30, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 399 |
| Sep 29, 2024 | 89.00 | 89.00 | 86.10 | 89.00 | 89.00 | 168,001 |
| Sep 26, 2024 | 90.00 | 90.50 | 89.10 | 90.50 | 90.50 | 100,000 |
| Sep 25, 2024 | 91.10 | 91.50 | 91.00 | 91.20 | 91.20 | 362,077 |
| Sep 24, 2024 | 94.00 | 94.00 | 90.90 | 91.10 | 91.10 | 57,000 |
| Sep 23, 2024 | 91.00 | 91.00 | 90.80 | 90.80 | 90.80 | 111,548 |
| Sep 22, 2024 | 93.90 | 95.00 | 90.00 | 90.00 | 90.00 | 45,000 |
| Sep 19, 2024 | 90.40 | 94.00 | 90.30 | 90.30 | 90.30 | 49,750 |
| Sep 18, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Sep 17, 2024 | 92.30 | 95.00 | 92.20 | 95.00 | 95.00 | 7,000 |
| Sep 16, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Sep 12, 2024 | 93.00 | 93.00 | 92.50 | 93.00 | 93.00 | 152,093 |
| Sep 11, 2024 | 97.00 | 97.00 | 92.20 | 95.00 | 95.00 | 221,140 |
| Sep 10, 2024 | 92.50 | 97.00 | 92.50 | 97.00 | 97.00 | 110,269 |
| Sep 9, 2024 | 92.30 | 97.00 | 92.30 | 97.00 | 97.00 | 150,236 |
| Sep 8, 2024 | 93.00 | 97.00 | 92.00 | 97.00 | 97.00 | 229,823 |
| Sep 5, 2024 | 93.50 | 95.80 | 93.50 | 95.80 | 95.80 | 91,250 |
| Sep 4, 2024 | 88.00 | 95.00 | 87.00 | 93.90 | 93.90 | 138,630 |
| Sep 3, 2024 | 89.00 | 89.00 | 84.00 | 89.00 | 89.00 | 143,063 |
| Sep 2, 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 29,000 |
| Sep 1, 2024 | 86.90 | 98.50 | 86.90 | 98.00 | 98.00 | 365,413 |
| Aug 29, 2024 | 90.10 | 90.10 | 87.00 | 87.00 | 87.00 | 26,432 |
| Aug 28, 2024 | 90.70 | 90.70 | 90.00 | 90.10 | 90.10 | 148,900 |
| Aug 27, 2024 | 86.00 | 92.00 | 85.00 | 90.60 | 90.60 | 825,789 |
| Aug 26, 2024 | 82.00 | 86.00 | 80.70 | 85.00 | 85.00 | 939,604 |
| Aug 25, 2024 | 82.50 | 82.50 | 79.50 | 82.00 | 82.00 | 524,548 |
| Aug 22, 2024 | 81.50 | 82.50 | 80.00 | 80.50 | 80.50 | 155,800 |
| Aug 21, 2024 | 81.00 | 82.50 | 81.00 | 81.80 | 81.80 | 80,250 |
| Aug 20, 2024 | 78.00 | 82.50 | 78.00 | 81.00 | 81.00 | 248,474 |
| Aug 19, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 570 |
| Aug 18, 2024 | 79.90 | 79.90 | 76.00 | 76.00 | 76.00 | 2,820 |
| Aug 15, 2024 | 81.00 | 81.00 | 76.10 | 79.90 | 79.90 | 6,500 |
| Aug 14, 2024 | 78.90 | 80.00 | 78.90 | 80.00 | 80.00 | 10,480 |
| Aug 13, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2,800 |
| Aug 12, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1,500 |
| Aug 11, 2024 | 80.00 | 80.00 | 79.70 | 79.70 | 79.70 | 3,750 |
| Aug 8, 2024 | 76.80 | 80.00 | 73.20 | 80.00 | 80.00 | 282,500 |
| Aug 7, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 1,000 |
| Aug 6, 2024 | 76.90 | 76.90 | 73.20 | 76.80 | 76.80 | 3,070 |
| Aug 5, 2024 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | 220 |
| Aug 4, 2024 | 73.70 | 73.70 | 73.50 | 73.50 | 73.50 | 26,594 |
| Aug 1, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 5,000 |
| Jul 31, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 19,499 |
| Jul 30, 2024 | 74.60 | 74.60 | 74.50 | 74.50 | 74.50 | 58,645 |
| Jul 29, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Jul 28, 2024 | 77.00 | 77.00 | 74.50 | 77.00 | 77.00 | 24,203 |
| Jul 25, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 5,000 |
| Jul 24, 2024 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 45,227 |
| Jul 23, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| Jul 22, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| Jul 21, 2024 | 76.00 | 78.30 | 76.00 | 78.30 | 78.30 | 21,165 |
| Jul 18, 2024 | 78.00 | 78.80 | 78.00 | 78.30 | 78.30 | 12,038 |
| Jul 17, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2,000 |
| Jul 16, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| Jul 15, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| Jul 14, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| Jul 11, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| Jul 10, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| Jul 9, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| Jul 8, 2024 | 75.00 | 78.90 | 75.00 | 78.90 | 78.90 | 6,001 |
| Jul 4, 2024 | 73.80 | 78.00 | 73.80 | 78.00 | 78.00 | 10,050 |
| Jul 3, 2024 | 75.90 | 78.00 | 73.50 | 77.50 | 77.50 | 26,952 |
| Jul 2, 2024 | 78.00 | 78.00 | 74.80 | 76.50 | 76.50 | 17,000 |
| Jul 1, 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| Jun 30, 2024 | 76.00 | 78.70 | 75.90 | 78.70 | 78.70 | 79,600 |
| Jun 27, 2024 | 76.50 | 80.10 | 73.00 | 79.80 | 79.80 | 278,840 |
| Jun 26, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 650 |
| Jun 25, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 50 |
| Jun 24, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Jun 23, 2024 | 80.00 | 81.50 | 77.80 | 81.50 | 81.50 | 602 |
| Jun 20, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| Jun 19, 2024 | 80.00 | 81.80 | 76.80 | 81.80 | 81.80 | 16,010 |
| Jun 13, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 17,111 |
| Jun 12, 2024 | 81.20 | 82.00 | 81.20 | 82.00 | 82.00 | 66,750 |
| Jun 11, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 100 |
| Jun 10, 2024 | 79.50 | 81.90 | 79.40 | 81.90 | 81.90 | 66,697 |
| Jun 9, 2024 | 81.00 | 83.50 | 79.50 | 83.50 | 83.50 | 51,795 |
| Jun 6, 2024 | 79.50 | 79.50 | 79.40 | 79.40 | 79.40 | 12,220 |
| Jun 5, 2024 | 80.10 | 80.10 | 79.40 | 79.40 | 79.40 | 127,566 |
| Jun 4, 2024 | 81.00 | 81.00 | 80.10 | 80.10 | 80.10 | 80,579 |
| Jun 3, 2024 | 81.50 | 82.50 | 81.00 | 81.00 | 81.00 | 83,826 |
| Jun 2, 2024 | 81.40 | 82.90 | 81.40 | 82.90 | 82.90 | 38,000 |
| May 30, 2024 | 82.00 | 82.00 | 77.20 | 81.40 | 81.40 | 368,833 |
| May 29, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
| May 28, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
| May 27, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 1,000 |
| May 26, 2024 | 82.60 | 84.80 | 82.60 | 84.80 | 84.80 | 56,000 |
| May 23, 2024 | 83.00 | 85.00 | 83.00 | 84.90 | 84.90 | 74,580 |
| May 22, 2024 | 83.00 | 86.90 | 83.00 | 86.90 | 86.90 | 200,986 |
| May 21, 2024 | 83.00 | 85.90 | 83.00 | 85.90 | 85.90 | 9,430 |
| May 20, 2024 | 86.90 | 86.90 | 82.80 | 85.90 | 85.90 | 62,252 |
| May 19, 2024 | 88.00 | 88.00 | 84.00 | 86.80 | 86.80 | 87 |
| May 16, 2024 | 85.80 | 86.90 | 82.50 | 86.40 | 86.40 | 95,048 |
| May 15, 2024 | 84.00 | 86.20 | 80.00 | 84.90 | 84.90 | 173,368 |
| May 14, 2024 | 83.00 | 88.00 | 83.00 | 88.00 | 88.00 | 101,000 |
| May 13, 2024 | 86.50 | 86.50 | 83.30 | 84.00 | 84.00 | 197,583 |
| May 12, 2024 | 86.20 | 89.40 | 86.20 | 86.70 | 86.70 | 64,771 |
| May 9, 2024 | 82.00 | 88.00 | 82.00 | 86.40 | 86.40 | 280,145 |
| May 8, 2024 | 81.20 | 83.00 | 81.10 | 81.30 | 81.30 | 37,739 |
| May 7, 2024 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | 220,514 |
| May 6, 2024 | 10.00 Dividend | |||||
| May 6, 2024 | 93.90 | 93.90 | 81.20 | 84.20 | 84.20 | 735,017 |
| May 5, 2024 | 97.00 | 98.00 | 94.50 | 94.50 | 94.49 | 1,013,704 |
| May 2, 2024 | 97.70 | 98.00 | 96.00 | 96.90 | 96.89 | 949,623 |
| May 1, 2024 | 97.00 | 98.00 | 94.80 | 97.90 | 97.89 | 219,028 |
| Apr 30, 2024 | 96.20 | 98.00 | 94.00 | 96.70 | 96.69 | 1,330,293 |
| Apr 29, 2024 | 96.50 | 96.50 | 95.00 | 96.50 | 96.49 | 23,500 |
| Apr 28, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.99 | - |
| Apr 25, 2024 | 97.00 | 97.00 | 95.00 | 95.00 | 94.99 | 57,920 |
| Apr 24, 2024 | 95.00 | 98.00 | 94.00 | 98.00 | 97.99 | 17,119 |
| Apr 23, 2024 | 97.60 | 98.20 | 96.00 | 97.40 | 97.39 | 134,620 |
| Apr 22, 2024 | 95.00 | 97.80 | 95.00 | 96.50 | 96.49 | 289,205 |
| Apr 21, 2024 | 97.00 | 97.00 | 96.70 | 96.70 | 96.69 | 12,760 |
| Apr 18, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.99 | - |
| Apr 17, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.99 | 240 |
| Apr 16, 2024 | 95.50 | 96.90 | 94.00 | 96.90 | 96.89 | 340,570 |
| Apr 15, 2024 | 95.50 | 97.90 | 95.50 | 97.90 | 97.89 | 44,370 |
| Apr 14, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.49 | 700 |
| Apr 8, 2024 | 98.50 | 98.50 | 96.60 | 98.00 | 97.99 | 4,920 |
| Apr 3, 2024 | 98.70 | 98.70 | 97.10 | 98.60 | 98.59 | 6,450 |
| Apr 2, 2024 | 98.50 | 98.80 | 94.30 | 98.70 | 98.69 | 132,179 |
| Apr 1, 2024 | 97.50 | 99.40 | 97.50 | 99.20 | 99.19 | 113,921 |
| Mar 31, 2024 | 99.00 | 99.00 | 97.50 | 98.80 | 98.79 | 43,775 |
| Mar 28, 2024 | 97.50 | 99.00 | 97.50 | 98.00 | 97.99 | 31,290 |
| Mar 27, 2024 | 98.50 | 98.70 | 98.00 | 98.70 | 98.69 | 77,445 |
| Mar 26, 2024 | 98.50 | 98.50 | 98.00 | 98.50 | 98.49 | 60,766 |
| Mar 24, 2024 | 98.00 | 100.50 | 96.00 | 99.00 | 98.99 | 119,058 |
| Mar 21, 2024 | 100.50 | 100.50 | 98.00 | 99.00 | 98.99 | 135,100 |
| Mar 20, 2024 | 100.40 | 101.00 | 99.00 | 99.00 | 98.99 | 330,200 |
| Mar 19, 2024 | 100.60 | 100.60 | 98.20 | 100.40 | 100.39 | 52,150 |
| Mar 18, 2024 | 99.90 | 99.90 | 99.50 | 99.50 | 99.49 | 134,000 |
| Mar 17, 2024 | 99.00 | 99.80 | 98.50 | 98.50 | 98.49 | 179,750 |
| Mar 14, 2024 | 99.00 | 101.00 | 99.00 | 99.50 | 99.49 | 657,074 |
| Mar 13, 2024 | 99.00 | 99.80 | 98.00 | 98.90 | 98.89 | 46,873 |
| Mar 12, 2024 | 98.30 | 99.90 | 97.10 | 99.50 | 99.49 | 699,113 |
Related Tickers
GIH.KW Gulf Investment House - KPSC
590.00
+3.51%
ALDEERA.KW Al-Deera Holding Company K.P.S.C.
400.00
+2.56%
EKTTITAB.KW Ekttitab Holding Company K.S.C Public
13.20
-3.65%
ALOLA.KW First Investment Company K.S.C.P.
41.50
+1.22%
TAMINV.KW Tamdeen Investment Company - KSCP
720.00
0.00%
COAST.KW Coast Investment & Development Company K.S.C.P.
69.40
+0.14%
SECH.KW The Securities House K.S.C.P.
73.40
+1.10%
RASIYAT.KW Rasiyat Holding Company K.P.S.C.
376.00
0.00%
ASIYA.KW Asiya Capital Investments Company K.S.C.P.
38.80
-0.77%
ALIMTIAZ.KW Al Imtiaz Investment Group Company - K.S.C. (Public)
52.60
+1.54%