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

Kuwait KWF

Umm Al Qaiwain General Investments Company P.S.C. (QIC.KW)

87.50
0.00
(0.00%)
At close: April 30 at 11:14:49 AM GMT+3
Currency in KWF
Download
Date Open High Low Close Adj Close Volume
May 1, 202587.5087.5087.5087.5087.50-
Apr 30, 202587.5087.5087.5087.5087.5067
Apr 29, 202587.5087.5087.5087.5087.50-
Apr 28, 202587.5087.5087.5087.5087.50-
Apr 27, 202587.5087.5087.5087.5087.509
Apr 24, 202587.6087.6087.6087.6087.609
Apr 23, 202587.5087.5087.5087.5087.50-
Apr 22, 202587.5087.5087.5087.5087.50-
Apr 21, 202587.5087.5087.5087.5087.50-
Apr 20, 202587.5087.5087.5087.5087.50-
Apr 17, 202587.5087.5087.5087.5087.50-
Apr 16, 202587.5087.5087.5087.5087.50-
Apr 15, 202587.5087.5087.5087.5087.50-
Apr 14, 202587.5087.5087.5087.5087.50-
Apr 13, 202587.5087.5087.5087.5087.50-
Apr 10, 202587.5087.5087.5087.5087.50-
Apr 9, 202587.5087.5087.5087.5087.50-
Apr 8, 202587.5087.5087.5087.5087.50-
Apr 7, 202587.5087.5087.5087.5087.507,692
Apr 6, 202588.0088.0088.0088.0088.007,692
Apr 3, 202591.0091.0091.0091.0091.001,143
Apr 2, 2025 5.02212 Dividend
Apr 2, 202591.0091.0091.0091.0091.00-
Mar 27, 202591.0091.0091.0091.0090.94-
Mar 26, 202591.0091.0091.0091.0090.94-
Mar 25, 202591.0091.0091.0091.0090.94-
Mar 24, 202591.0091.0091.0091.0090.94159
Mar 23, 202591.0091.0091.0091.0090.94-
Mar 20, 202590.0091.0090.0091.0090.9444,404
Mar 19, 202587.5087.5087.5087.5087.44-
Mar 18, 202587.5087.5087.5087.5087.44-
Mar 17, 202587.5087.5087.5087.5087.44-
Mar 16, 202587.5087.5087.5087.5087.44-
Mar 13, 202587.5087.5087.5087.5087.44-
Mar 12, 202587.5087.5087.5087.5087.44-
Mar 11, 202587.5087.5087.5087.5087.4465,648
Mar 10, 202590.0090.0090.0090.0089.94-
Mar 9, 202590.0090.0090.0090.0089.94-
Mar 6, 202590.0090.0090.0090.0089.94-
Mar 5, 202587.5090.0087.5090.0089.94426,210
Mar 4, 202587.5087.5087.5087.5087.44-
Mar 3, 202587.5087.5087.5087.5087.44-
Mar 2, 202587.5087.5087.5087.5087.44-
Feb 24, 202587.5087.5087.5087.5087.443,782
Feb 23, 202588.0088.0088.0088.0087.94-
Feb 20, 202588.0088.0088.0088.0087.944,859
Feb 19, 202588.0088.0088.0088.0087.94-
Feb 18, 202588.0088.0088.0088.0087.943,058
Feb 17, 202587.5087.5087.5087.5087.4445,371
Feb 16, 202587.5087.5087.5087.5087.44-
Feb 13, 202587.5087.5087.5087.5087.4424,200
Feb 12, 202590.0090.0090.0090.0089.94-
Feb 11, 202590.0090.0090.0090.0089.94-
Feb 10, 202590.0090.0090.0090.0089.94-
Feb 9, 202590.0090.0090.0090.0089.94-
Feb 6, 202590.0090.0090.0090.0089.94-
Feb 5, 202587.5090.0087.1090.0089.94450,000
Feb 4, 202590.0090.0090.0090.0089.94-
Feb 3, 202590.0090.0090.0090.0089.94426,210
Feb 2, 202590.0096.2090.0091.4091.34184,643
Jan 29, 202587.5087.5087.5087.5087.44-
Jan 28, 202587.5087.5087.5087.5087.445,714
Jan 27, 202592.1092.1092.1092.1092.04-
Jan 26, 202592.1092.1092.1092.1092.04-
Jan 23, 202592.1092.1092.1092.1092.04-
Jan 22, 202594.0094.0092.1092.1092.04679
Jan 21, 202585.5085.5085.5085.5085.44-
Jan 20, 202585.5085.5085.5085.5085.44-
Jan 19, 202585.5085.5085.5085.5085.44-
Jan 16, 202585.5085.5085.5085.5085.445,500
Jan 15, 202590.0090.0090.0090.0089.9437,500
Jan 14, 202590.0090.0090.0090.0089.9450,000
Jan 13, 202590.0090.0090.0090.0089.9447
Jan 12, 202585.0085.0085.0085.0084.94325
Jan 9, 202585.0085.0085.0085.0084.9427,086
Jan 8, 202584.6084.6084.6084.6084.54-
Jan 7, 202584.6084.6084.6084.6084.54-
Jan 6, 202584.6084.6084.6084.6084.54-
Jan 5, 202584.6084.6084.6084.6084.54-
Dec 31, 202484.6084.6084.6084.6084.54-
Dec 30, 202484.6084.6084.6084.6084.54-
Dec 29, 202484.6084.6084.6084.6084.54-
Dec 26, 202484.6084.6084.6084.6084.54-
Dec 25, 202484.6084.6084.6084.6084.54-
Dec 24, 202484.6084.6084.6084.6084.541,443
Dec 23, 202485.0085.0085.0085.0084.949,010
Dec 22, 202484.6084.6084.6084.6084.54-
Dec 19, 202484.6084.6084.6084.6084.54-
Dec 18, 202484.6084.6084.6084.6084.54-
Dec 17, 202484.6084.6084.6084.6084.54-
Dec 16, 202484.6084.6084.6084.6084.54-
Dec 15, 202484.6084.6084.6084.6084.54-
Dec 12, 202484.6084.6084.6084.6084.54290
Dec 11, 202484.6084.6084.6084.6084.5447,613
Dec 10, 202484.6084.6084.6084.6084.5440,979
Dec 9, 202484.6084.6084.6084.6084.54-
Dec 8, 202484.6084.6084.6084.6084.549,021
Dec 5, 202484.6084.6084.6084.6084.54-
Dec 4, 202484.6084.6084.6084.6084.54-
Dec 3, 202484.6084.6084.6084.6084.54-
Dec 2, 202484.6084.6084.6084.6084.54-
Nov 28, 202484.6084.6084.6084.6084.54-
Nov 27, 202484.6084.6084.6084.6084.54-
Nov 26, 202484.7084.7084.6084.6084.5424,185
Nov 25, 202484.3084.3084.3084.3084.24-
Nov 24, 202484.3084.3084.3084.3084.24-
Nov 21, 202484.3084.3084.3084.3084.24-
Nov 20, 202484.3084.3084.3084.3084.24-
Nov 19, 202484.3084.3084.3084.3084.24-
Nov 18, 202484.3084.3084.3084.3084.24-
Nov 17, 202484.3084.3084.3084.3084.24-
Nov 14, 202484.3084.3084.3084.3084.24-
Nov 13, 202484.3084.3084.3084.3084.24-
Nov 12, 202484.3084.3084.3084.3084.24-
Nov 11, 202484.3084.3084.3084.3084.2497,240
Nov 10, 202484.3084.3084.3084.3084.24-
Nov 7, 202484.3084.3084.3084.3084.24-
Nov 6, 202484.3084.3084.3084.3084.24-
Nov 5, 202484.3084.3084.3084.3084.24-
Nov 4, 202484.3084.3084.3084.3084.24-
Nov 3, 202484.3084.3084.3084.3084.24-
Oct 31, 202484.3084.3084.3084.3084.24-
Oct 30, 202484.3084.3084.3084.3084.24-
Oct 29, 202484.3084.3084.3084.3084.24-
Oct 28, 202484.3084.3084.3084.3084.24-
Oct 27, 202484.3084.3084.3084.3084.24-
Oct 24, 202484.3084.3084.3084.3084.24-
Oct 23, 202484.3084.3084.3084.3084.24-
Oct 22, 202484.3084.3084.3084.3084.24-
Oct 21, 202484.3084.3084.3084.3084.24-
Oct 20, 202484.3084.3084.3084.3084.24-
Oct 17, 202484.3084.3084.3084.3084.24-
Oct 16, 202484.3084.3084.3084.3084.244,071
Oct 15, 202485.0085.0085.0085.0084.94-
Oct 14, 202485.0085.0085.0085.0084.94-
Oct 13, 202485.0085.0085.0085.0084.94-
Oct 10, 202485.0085.0085.0085.0084.94-
Oct 9, 202485.0085.0085.0085.0084.94121,000
Oct 8, 202484.2084.2084.2084.2084.14-
Oct 7, 202484.2084.2084.2084.2084.141,217
Oct 6, 202484.1084.1084.1084.1084.04-
Oct 3, 202484.1084.1084.1084.1084.04-
Oct 2, 202484.1084.1084.1084.1084.04-
Oct 1, 202484.1084.1084.1084.1084.04-
Sep 30, 202484.1084.1084.1084.1084.043,060
Sep 29, 202484.0084.0084.0084.0083.942,374
Sep 26, 202484.5084.5084.5084.5084.44-
Sep 25, 202484.5084.5084.5084.5084.44-
Sep 24, 202484.5084.5084.5084.5084.44-
Sep 23, 202484.5084.5084.5084.5084.44-
Sep 22, 202484.5084.5084.5084.5084.44-
Sep 19, 202484.5084.5084.5084.5084.44-
Sep 18, 202484.5084.5084.5084.5084.44100,000
Sep 17, 202485.0085.0085.0085.0084.946,126
Sep 16, 202483.5083.5083.5083.5083.44-
Sep 12, 202483.5083.5083.5083.5083.442,809
Sep 11, 202483.5083.5083.5083.5083.44-
Sep 10, 202483.5083.5083.5083.5083.44-
Sep 9, 202483.5083.5083.5083.5083.44-
Sep 8, 202483.5083.5083.5083.5083.4453
Sep 5, 202483.5083.5083.5083.5083.443,275
Sep 4, 202481.3081.3081.3081.3081.25-
Sep 3, 202481.3081.3081.3081.3081.25-
Sep 2, 202485.5085.5081.3081.3081.2540,000
Sep 1, 202485.5085.5085.5085.5085.441,752
Aug 29, 202485.5085.5085.5085.5085.4418,985
Aug 28, 202485.5085.5085.5085.5085.4481,015
Aug 27, 202485.5085.5085.5085.5085.44-
Aug 26, 202485.5085.5085.5085.5085.4450,000
Aug 25, 202485.5085.5085.5085.5085.4450,000
Aug 22, 202485.5085.5085.5085.5085.4468,664
Aug 21, 202485.5085.5085.5085.5085.44-
Aug 20, 202485.5085.5085.5085.5085.44150,321
Aug 19, 202485.5085.5085.5085.5085.445,569
Aug 18, 202485.5085.5085.5085.5085.44-
Aug 15, 202485.5085.5085.5085.5085.44-
Aug 14, 202485.5085.5085.5085.5085.4497
Aug 13, 202485.5085.5085.5085.5085.44-
Aug 12, 202485.5085.5085.5085.5085.44-
Aug 11, 202485.5085.5085.5085.5085.44-
Aug 8, 202485.5085.5085.5085.5085.44-
Aug 7, 202485.5085.5085.5085.5085.44-
Aug 6, 202485.5085.5085.5085.5085.44-
Aug 5, 202485.5085.5085.5085.5085.4420,000
Aug 4, 202485.5085.5085.5085.5085.44-
Aug 1, 202485.5085.5085.5085.5085.44-
Jul 31, 202485.5085.5085.5085.5085.44-
Jul 30, 202485.5085.5085.5085.5085.44555
Jul 29, 202486.6086.6086.6086.6086.54-
Jul 28, 202486.6086.6086.6086.6086.54-
Jul 25, 202486.6086.6086.6086.6086.54204,900
Jul 24, 202485.5085.5085.5085.5085.44-
Jul 23, 202485.5085.5085.5085.5085.44-
Jul 22, 202485.5085.5085.5085.5085.44105
Jul 21, 202485.5085.5085.5085.5085.44-
Jul 18, 202485.5085.5085.5085.5085.4451
Jul 17, 202485.5085.5085.5085.5085.44-
Jul 16, 202485.5085.5085.5085.5085.44282
Jul 15, 202487.0087.0087.0087.0086.94-
Jul 14, 202487.0087.0087.0087.0086.94-
Jul 11, 202487.0087.0087.0087.0086.94-
Jul 10, 202487.0087.0087.0087.0086.9414,774
Jul 9, 202487.0087.0087.0087.0086.943,780
Jul 8, 202487.0087.0087.0087.0086.94-
Jul 4, 202487.0087.0087.0087.0086.94-
Jul 3, 202487.0087.0087.0087.0086.9444,444
Jul 2, 202490.0090.0087.0087.0086.941,877
Jul 1, 202485.5085.5085.5085.5085.44-
Jun 30, 202485.5085.5085.5085.5085.441,000
Jun 27, 202485.0085.0085.0085.0084.94-
Jun 26, 202485.0085.0085.0085.0084.94-
Jun 25, 202485.0085.0085.0085.0084.94-
Jun 24, 202485.0085.0085.0085.0084.94-
Jun 23, 202485.0085.0085.0085.0084.9450,000
Jun 20, 202483.5083.5083.5083.5083.44-
Jun 19, 202483.5083.5083.5083.5083.44-
Jun 13, 202483.5083.5083.5083.5083.44-
Jun 12, 202483.5083.5083.5083.5083.4416,050
Jun 11, 202483.5083.5083.5083.5083.44141
Jun 10, 202484.5084.5084.5084.5084.44-
Jun 9, 202484.5084.5084.5084.5084.44-
Jun 6, 202484.5084.5084.5084.5084.44-
Jun 5, 202484.5084.5084.5084.5084.44-
Jun 4, 202484.5084.5084.5084.5084.442,652
Jun 3, 202484.5084.5084.5084.5084.44-
Jun 2, 202484.5084.5084.5084.5084.44-
May 30, 202484.5084.5084.5084.5084.44-
May 29, 202484.5084.5084.5084.5084.44-
May 28, 202484.5084.5084.5084.5084.44-
May 27, 202484.5084.5084.5084.5084.449,284
May 26, 202483.5083.5083.5083.5083.44-
May 23, 202483.5083.5083.5083.5083.4464
May 22, 202487.5087.5087.4087.4087.345,535
May 21, 202487.4087.4087.4087.4087.34-
May 20, 202487.4087.4087.4087.4087.34-
May 19, 202487.4087.4087.4087.4087.34-
May 16, 202487.4087.4087.4087.4087.34-
May 15, 202487.4087.4087.4087.4087.34-
May 14, 202487.4087.4087.4087.4087.34-
May 13, 202487.4087.4087.4087.4087.34-
May 12, 202487.4087.4087.4087.4087.341,359
May 9, 202487.4087.4087.4087.4087.34-
May 8, 202487.4087.4087.4087.4087.34-
May 7, 202488.0090.0087.4087.4087.34275,192
May 6, 202492.0092.0092.0092.0091.94-
May 5, 202492.0092.0092.0092.0091.94-
May 2, 202492.0092.0092.0092.0091.94-
May 1, 202492.0092.0092.0092.0091.94-