Kuwait KWF
The Securities House K.S.C.P. (SECH.KW)
68.70
-1.20
(-1.72%)
At close: 12:39:25 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 68.50 | 70.30 | 66.60 | 68.70 | 68.70 | 1,306,484 |
| Apr 29, 2025 | 69.50 | 71.60 | 69.50 | 69.90 | 69.90 | 524,645 |
| Apr 28, 2025 | 70.30 | 70.40 | 69.60 | 69.70 | 69.70 | 450,147 |
| Apr 27, 2025 | 71.90 | 71.90 | 69.40 | 69.80 | 69.80 | 259,250 |
| Apr 24, 2025 | 71.20 | 72.10 | 69.40 | 69.40 | 69.40 | 922,961 |
| Apr 23, 2025 | 67.90 | 72.00 | 67.90 | 71.30 | 71.30 | 4,646,168 |
| Apr 22, 2025 | 69.00 | 69.00 | 66.50 | 67.90 | 67.90 | 1,000,400 |
| Apr 21, 2025 | 68.10 | 70.70 | 67.50 | 67.60 | 67.60 | 2,173,863 |
| Apr 20, 2025 | 67.00 | 68.50 | 66.00 | 68.40 | 68.40 | 1,377,483 |
| Apr 17, 2025 | 66.00 | 66.90 | 65.50 | 66.10 | 66.10 | 1,005,474 |
| Apr 16, 2025 | 66.90 | 66.90 | 65.00 | 66.00 | 66.00 | 113,393 |
| Apr 15, 2025 | 65.10 | 66.50 | 65.00 | 66.40 | 66.40 | 336,494 |
| Apr 14, 2025 | 64.60 | 69.00 | 64.60 | 66.30 | 66.30 | 1,557,082 |
| Apr 13, 2025 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 426,132 |
| Apr 10, 2025 | 66.00 | 66.00 | 63.00 | 64.60 | 64.60 | 976,448 |
| Apr 9, 2025 | 64.00 | 64.60 | 62.50 | 63.40 | 63.40 | 678,594 |
| Apr 8, 2025 | 62.70 | 66.80 | 62.70 | 64.90 | 64.90 | 922,834 |
| Apr 7, 2025 | 62.00 | 63.30 | 61.00 | 62.70 | 62.70 | 1,054,281 |
| Apr 6, 2025 | 66.50 | 66.50 | 61.00 | 62.10 | 62.10 | 2,054,659 |
| Apr 3, 2025 | 69.90 | 70.60 | 68.80 | 69.90 | 69.90 | 966,417 |
| Apr 2, 2025 | 71.00 | 72.40 | 69.00 | 70.90 | 70.90 | 898,207 |
| Mar 27, 2025 | 71.00 | 71.00 | 70.00 | 70.30 | 70.30 | 489,020 |
| Mar 26, 2025 | 72.50 | 72.50 | 70.20 | 70.30 | 70.30 | 402,478 |
| Mar 25, 2025 | 71.50 | 72.80 | 70.40 | 71.90 | 71.90 | 1,107,659 |
| Mar 24, 2025 | 71.80 | 72.40 | 70.40 | 70.40 | 70.40 | 568,863 |
| Mar 23, 2025 | 71.90 | 71.90 | 70.00 | 71.10 | 71.10 | 334,805 |
| Mar 20, 2025 | 71.50 | 71.50 | 70.00 | 70.30 | 70.30 | 622,504 |
| Mar 19, 2025 | 71.50 | 73.70 | 71.00 | 71.00 | 71.00 | 632,158 |
| Mar 18, 2025 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | 627,045 |
| Mar 17, 2025 | 70.00 | 71.00 | 68.50 | 70.70 | 70.70 | 625,471 |
| Mar 16, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| Mar 13, 2025 | 73.00 | 73.00 | 71.20 | 72.80 | 72.80 | 2,404,296 |
| Mar 12, 2025 | 73.00 | 73.80 | 72.70 | 73.40 | 73.40 | 1,689,085 |
| Mar 11, 2025 | 74.90 | 74.90 | 72.50 | 72.60 | 72.60 | 2,255,875 |
| Mar 10, 2025 | 74.20 | 75.00 | 73.10 | 74.10 | 74.10 | 1,918,554 |
| Mar 9, 2025 | 74.10 | 75.20 | 74.00 | 75.00 | 75.00 | 457,080 |
| Mar 6, 2025 | 75.90 | 75.90 | 74.00 | 74.50 | 74.50 | 2,452,739 |
| Mar 5, 2025 | 76.00 | 76.40 | 75.00 | 75.20 | 75.20 | 2,737,939 |
| Mar 4, 2025 | 77.90 | 78.30 | 76.00 | 76.90 | 76.90 | 4,716,654 |
| Mar 3, 2025 | 78.70 | 79.50 | 77.70 | 78.20 | 78.20 | 2,120,219 |
| Mar 2, 2025 | 80.00 | 80.50 | 77.20 | 78.60 | 78.60 | 1,800,262 |
| Feb 24, 2025 | 80.50 | 80.90 | 79.20 | 80.00 | 80.00 | 2,338,385 |
| Feb 23, 2025 | 80.00 | 81.30 | 79.10 | 80.00 | 80.00 | 2,319,104 |
| Feb 20, 2025 | 77.80 | 81.00 | 76.70 | 79.60 | 79.60 | 8,658,662 |
| Feb 19, 2025 | 78.60 | 78.80 | 77.70 | 78.00 | 78.00 | 926,552 |
| Feb 18, 2025 | 76.00 | 78.40 | 76.00 | 78.00 | 78.00 | 3,902,940 |
| Feb 17, 2025 | 77.70 | 77.90 | 75.90 | 76.00 | 76.00 | 3,583,749 |
| Feb 16, 2025 | 77.50 | 78.30 | 77.00 | 77.70 | 77.70 | 1,557,540 |
| Feb 13, 2025 | 78.90 | 78.90 | 77.50 | 77.90 | 77.90 | 1,861,439 |
| Feb 12, 2025 | 78.00 | 78.40 | 77.90 | 78.20 | 78.20 | 1,475,302 |
| Feb 11, 2025 | 79.30 | 79.30 | 78.00 | 78.30 | 78.30 | 1,673,295 |
| Feb 10, 2025 | 77.10 | 79.00 | 77.10 | 79.00 | 79.00 | 2,651,224 |
| Feb 9, 2025 | 79.00 | 79.30 | 77.00 | 77.70 | 77.70 | 5,594,133 |
| Feb 6, 2025 | 78.40 | 79.20 | 77.60 | 78.70 | 78.70 | 4,165,181 |
| Feb 5, 2025 | 80.80 | 80.80 | 78.00 | 78.00 | 78.00 | 7,580,053 |
| Feb 4, 2025 | 80.00 | 83.50 | 78.30 | 80.00 | 80.00 | 9,070,521 |
| Feb 3, 2025 | 87.00 | 88.50 | 78.10 | 79.90 | 79.90 | 29,843,504 |
| Feb 2, 2025 | 75.50 | 99.50 | 74.00 | 86.50 | 86.50 | 50,469,440 |
| Jan 29, 2025 | 75.60 | 75.60 | 73.30 | 75.20 | 75.20 | 214,041 |
| Jan 28, 2025 | 74.40 | 75.70 | 72.90 | 75.70 | 75.70 | 1,330,313 |
| Jan 27, 2025 | 76.20 | 76.20 | 73.30 | 74.50 | 74.50 | 1,413,210 |
| Jan 26, 2025 | 76.70 | 76.70 | 74.80 | 75.80 | 75.80 | 461,854 |
| Jan 23, 2025 | 77.00 | 77.20 | 76.00 | 76.50 | 76.50 | 749,411 |
| Jan 22, 2025 | 75.00 | 77.10 | 75.00 | 77.00 | 77.00 | 586,216 |
| Jan 21, 2025 | 77.50 | 77.50 | 74.10 | 77.00 | 77.00 | 538,817 |
| Jan 20, 2025 | 77.00 | 77.20 | 76.70 | 77.00 | 77.00 | 630,561 |
| Jan 19, 2025 | 76.50 | 76.50 | 77.70 | 76.80 | 76.80 | 1,583,382 |
| Jan 16, 2025 | 75.40 | 76.40 | 74.10 | 76.40 | 76.40 | 3,673,492 |
| Jan 15, 2025 | 74.00 | 75.40 | 74.00 | 75.20 | 75.20 | 2,282,674 |
| Jan 14, 2025 | 72.80 | 75.40 | 72.20 | 74.20 | 74.20 | 4,851,767 |
| Jan 13, 2025 | 72.20 | 72.90 | 71.30 | 72.70 | 72.70 | 534,108 |
| Jan 12, 2025 | 73.50 | 73.90 | 72.00 | 72.00 | 72.00 | 1,024,443 |
| Jan 9, 2025 | 71.50 | 72.50 | 71.10 | 72.30 | 72.30 | 1,107,819 |
| Jan 8, 2025 | 73.50 | 73.50 | 71.50 | 71.80 | 71.80 | 865,715 |
| Jan 7, 2025 | 72.10 | 73.30 | 72.00 | 73.30 | 73.30 | 1,841,588 |
| Jan 6, 2025 | 73.20 | 73.50 | 72.00 | 72.80 | 72.80 | 479,150 |
| Jan 5, 2025 | 72.60 | 73.20 | 72.40 | 73.20 | 73.20 | 301,885 |
| Dec 31, 2024 | 73.50 | 74.00 | 71.10 | 72.50 | 72.50 | 6,190,496 |
| Dec 30, 2024 | 74.40 | 75.00 | 71.90 | 72.00 | 72.00 | 3,734,574 |
| Dec 29, 2024 | 76.20 | 76.30 | 74.90 | 74.90 | 74.90 | 858,634 |
| Dec 26, 2024 | 76.60 | 76.60 | 75.50 | 76.00 | 76.00 | 1,001,657 |
| Dec 25, 2024 | 75.80 | 76.50 | 75.30 | 75.90 | 75.90 | 4,413,135 |
| Dec 24, 2024 | 76.00 | 76.00 | 74.50 | 75.60 | 75.60 | 1,672,293 |
| Dec 23, 2024 | 75.20 | 76.40 | 74.50 | 75.50 | 75.50 | 3,246,681 |
| Dec 22, 2024 | 74.00 | 75.20 | 74.00 | 75.00 | 75.00 | 2,048,576 |
| Dec 19, 2024 | 73.50 | 74.50 | 72.00 | 74.30 | 74.30 | 1,838,952 |
| Dec 18, 2024 | 74.50 | 75.00 | 73.60 | 74.50 | 74.50 | 1,755,271 |
| Dec 17, 2024 | 73.50 | 74.60 | 73.00 | 74.60 | 74.60 | 2,208,071 |
| Dec 16, 2024 | 74.10 | 74.50 | 72.20 | 74.20 | 74.20 | 943,966 |
| Dec 15, 2024 | 75.00 | 76.10 | 73.50 | 74.10 | 74.10 | 1,059,617 |
| Dec 12, 2024 | 72.90 | 75.50 | 72.90 | 74.80 | 74.80 | 3,551,570 |
| Dec 11, 2024 | 73.30 | 73.30 | 72.00 | 72.90 | 72.90 | 1,221,207 |
| Dec 10, 2024 | 73.00 | 74.00 | 72.00 | 72.30 | 72.30 | 2,427,108 |
| Dec 9, 2024 | 74.60 | 76.40 | 73.00 | 73.00 | 73.00 | 4,508,161 |
| Dec 8, 2024 | 76.00 | 76.50 | 74.70 | 74.90 | 74.90 | 6,403,740 |
| Dec 5, 2024 | 74.00 | 77.50 | 72.60 | 75.10 | 75.10 | 22,609,831 |
| Dec 4, 2024 | 70.80 | 76.00 | 70.00 | 72.90 | 72.90 | 19,172,220 |
| Dec 3, 2024 | 70.90 | 71.80 | 70.00 | 70.40 | 70.40 | 4,505,688 |
| Dec 2, 2024 | 69.00 | 70.80 | 68.90 | 70.30 | 70.30 | 9,266,051 |
| Nov 28, 2024 | 66.20 | 68.40 | 66.20 | 68.40 | 68.40 | 4,214,848 |
| Nov 27, 2024 | 67.00 | 67.00 | 66.00 | 66.20 | 66.20 | 1,527,520 |
| Nov 26, 2024 | 66.80 | 67.30 | 66.80 | 67.30 | 67.30 | 1,264,804 |
| Nov 25, 2024 | 67.40 | 67.40 | 66.50 | 66.80 | 66.80 | 1,056,429 |
| Nov 24, 2024 | 65.40 | 67.30 | 65.40 | 67.30 | 67.30 | 1,780,384 |
| Nov 21, 2024 | 67.80 | 67.80 | 64.80 | 66.20 | 66.20 | 1,972,275 |
| Nov 20, 2024 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 1,172,010 |
| Nov 19, 2024 | 66.60 | 68.00 | 66.00 | 67.70 | 67.70 | 1,574,468 |
| Nov 18, 2024 | 66.60 | 67.80 | 66.10 | 66.10 | 66.10 | 2,207,528 |
| Nov 17, 2024 | 68.10 | 68.10 | 66.00 | 66.60 | 66.60 | 3,859,250 |
| Nov 14, 2024 | 68.00 | 69.00 | 67.00 | 68.20 | 68.20 | 3,836,871 |
| Nov 13, 2024 | 68.50 | 68.50 | 67.00 | 68.00 | 68.00 | 1,726,411 |
| Nov 12, 2024 | 66.20 | 68.90 | 66.10 | 67.00 | 67.00 | 4,890,318 |
| Nov 11, 2024 | 66.00 | 67.00 | 65.50 | 67.00 | 67.00 | 3,365,229 |
| Nov 10, 2024 | 65.60 | 66.90 | 65.00 | 66.00 | 66.00 | 1,247,244 |
| Nov 7, 2024 | 66.50 | 68.00 | 65.50 | 65.50 | 65.50 | 1,593,831 |
| Nov 6, 2024 | 65.90 | 67.80 | 65.00 | 66.30 | 66.30 | 1,240,250 |
| Nov 5, 2024 | 65.50 | 65.90 | 65.00 | 65.00 | 65.00 | 1,114,655 |
| Nov 4, 2024 | 66.00 | 66.00 | 64.30 | 65.40 | 65.40 | 585,234 |
| Nov 3, 2024 | 68.00 | 68.00 | 65.10 | 65.50 | 65.50 | 2,097,892 |
| Oct 31, 2024 | 68.70 | 69.00 | 66.20 | 68.00 | 68.00 | 1,660,872 |
| Oct 30, 2024 | 69.40 | 69.40 | 67.50 | 68.00 | 68.00 | 1,850,112 |
| Oct 29, 2024 | 67.00 | 69.50 | 65.40 | 69.20 | 69.20 | 5,366,205 |
| Oct 28, 2024 | 65.00 | 67.90 | 63.50 | 66.50 | 66.50 | 4,319,578 |
| Oct 27, 2024 | 63.40 | 65.40 | 62.70 | 64.00 | 64.00 | 4,790,954 |
| Oct 24, 2024 | 63.80 | 64.50 | 62.50 | 62.60 | 62.60 | 1,803,683 |
| Oct 23, 2024 | 62.80 | 64.50 | 62.00 | 64.40 | 64.40 | 3,097,766 |
| Oct 22, 2024 | 63.50 | 64.00 | 62.70 | 63.30 | 63.30 | 691,062 |
| Oct 21, 2024 | 63.00 | 63.50 | 62.30 | 63.00 | 63.00 | 2,258,287 |
| Oct 20, 2024 | 64.00 | 64.80 | 62.80 | 63.60 | 63.60 | 2,944,072 |
| Oct 17, 2024 | 64.00 | 65.50 | 64.00 | 64.00 | 64.00 | 1,977,454 |
| Oct 16, 2024 | 65.50 | 66.00 | 63.00 | 64.00 | 64.00 | 2,119,665 |
| Oct 15, 2024 | 65.00 | 67.50 | 64.30 | 64.30 | 64.30 | 3,642,177 |
| Oct 14, 2024 | 65.00 | 66.00 | 63.60 | 64.00 | 64.00 | 928,656 |
| Oct 13, 2024 | 64.70 | 66.90 | 64.30 | 64.30 | 64.30 | 1,299,642 |
| Oct 10, 2024 | 67.80 | 67.80 | 65.00 | 65.00 | 65.00 | 2,593,614 |
| Oct 9, 2024 | 67.90 | 69.80 | 66.00 | 67.40 | 67.40 | 3,671,376 |
| Oct 8, 2024 | 64.00 | 68.40 | 64.00 | 66.70 | 66.70 | 5,523,141 |
| Oct 7, 2024 | 64.60 | 66.70 | 62.60 | 62.60 | 62.60 | 2,690,162 |
| Oct 6, 2024 | 68.00 | 68.00 | 62.20 | 63.20 | 63.20 | 5,991,850 |
| Oct 3, 2024 | 73.00 | 73.00 | 68.40 | 68.40 | 68.40 | 3,650,783 |
| Oct 2, 2024 | 69.90 | 73.70 | 66.60 | 70.90 | 70.90 | 14,530,094 |
| Oct 1, 2024 | 66.80 | 71.10 | 66.00 | 69.90 | 69.90 | 21,421,968 |
| Sep 30, 2024 | 66.80 | 68.90 | 64.60 | 66.00 | 66.00 | 22,822,051 |
| Sep 29, 2024 | 61.30 | 64.60 | 60.70 | 64.00 | 64.00 | 5,352,364 |
| Sep 26, 2024 | 62.90 | 62.90 | 61.50 | 62.00 | 62.00 | 1,772,742 |
| Sep 25, 2024 | 64.00 | 64.80 | 62.00 | 62.00 | 62.00 | 13,959,227 |
| Sep 24, 2024 | 58.60 | 63.60 | 57.30 | 63.00 | 63.00 | 12,274,260 |
| Sep 23, 2024 | 57.10 | 59.60 | 57.00 | 58.60 | 58.60 | 1,321,218 |
| Sep 22, 2024 | 58.30 | 58.60 | 57.30 | 58.10 | 58.10 | 1,112,941 |
| Sep 19, 2024 | 59.50 | 59.50 | 58.00 | 58.50 | 58.50 | 617,332 |
| Sep 18, 2024 | 59.20 | 59.80 | 59.10 | 59.30 | 59.30 | 306,415 |
| Sep 17, 2024 | 59.40 | 60.00 | 58.90 | 59.80 | 59.80 | 390,718 |
| Sep 16, 2024 | 60.00 | 60.40 | 59.30 | 59.50 | 59.50 | 386,440 |
| Sep 12, 2024 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 945,470 |
| Sep 11, 2024 | 60.40 | 60.80 | 60.00 | 60.00 | 60.00 | 879,861 |
| Sep 10, 2024 | 60.50 | 61.30 | 60.00 | 60.40 | 60.40 | 922,008 |
| Sep 9, 2024 | 61.00 | 61.80 | 60.30 | 61.30 | 61.30 | 463,560 |
| Sep 8, 2024 | 60.20 | 61.20 | 60.00 | 60.80 | 60.80 | 1,053,539 |
| Sep 5, 2024 | 60.00 | 61.80 | 60.00 | 61.30 | 61.30 | 2,131,041 |
| Sep 4, 2024 | 59.70 | 60.60 | 58.20 | 60.00 | 60.00 | 455,673 |
| Sep 3, 2024 | 60.30 | 61.10 | 59.70 | 61.00 | 61.00 | 954,210 |
| Sep 2, 2024 | 61.20 | 61.40 | 59.80 | 60.10 | 60.10 | 829,118 |
| Sep 1, 2024 | 59.40 | 62.00 | 59.00 | 61.00 | 61.00 | 2,775,673 |
| Aug 29, 2024 | 60.00 | 60.00 | 58.20 | 60.00 | 60.00 | 990,330 |
| Aug 28, 2024 | 60.00 | 61.00 | 59.00 | 59.50 | 59.50 | 864,952 |
| Aug 27, 2024 | 61.80 | 61.90 | 60.00 | 60.00 | 60.00 | 1,812,528 |
| Aug 26, 2024 | 60.00 | 61.90 | 58.30 | 61.80 | 61.80 | 2,298,050 |
| Aug 25, 2024 | 58.80 | 61.10 | 55.00 | 60.00 | 60.00 | 8,694,980 |
| Aug 22, 2024 | 58.40 | 59.40 | 57.00 | 57.80 | 57.80 | 1,529,414 |
| Aug 21, 2024 | 54.50 | 59.80 | 54.50 | 58.30 | 58.30 | 11,846,752 |
| Aug 20, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 797,384 |
| Aug 19, 2024 | 52.30 | 53.00 | 52.30 | 53.00 | 53.00 | 268,656 |
| Aug 18, 2024 | 52.00 | 53.50 | 52.00 | 52.60 | 52.60 | 689,370 |
| Aug 15, 2024 | 53.10 | 53.20 | 52.50 | 52.80 | 52.80 | 1,018,980 |
| Aug 14, 2024 | 53.00 | 54.40 | 52.20 | 54.40 | 54.40 | 206,491 |
| Aug 13, 2024 | 53.30 | 54.10 | 53.10 | 54.10 | 54.10 | 289,010 |
| Aug 12, 2024 | 53.20 | 54.90 | 53.20 | 54.00 | 54.00 | 169,940 |
| Aug 11, 2024 | 53.50 | 54.90 | 53.40 | 54.30 | 54.30 | 496,434 |
| Aug 8, 2024 | 53.10 | 53.20 | 52.30 | 52.70 | 52.70 | 945,859 |
| Aug 7, 2024 | 53.50 | 54.40 | 53.10 | 54.00 | 54.00 | 500,065 |
| Aug 6, 2024 | 54.50 | 55.00 | 52.00 | 52.40 | 52.40 | 1,542,685 |
| Aug 5, 2024 | 56.10 | 56.10 | 50.20 | 54.50 | 54.50 | 801,798 |
| Aug 4, 2024 | 55.90 | 56.00 | 55.10 | 55.40 | 55.40 | 1,422,109 |
| Aug 1, 2024 | 59.10 | 60.00 | 57.60 | 57.60 | 57.60 | 887,890 |
| Jul 31, 2024 | 61.00 | 61.00 | 59.20 | 60.40 | 60.40 | 1,178,852 |
| Jul 30, 2024 | 60.80 | 61.00 | 59.50 | 61.00 | 61.00 | 623,020 |
| Jul 29, 2024 | 61.90 | 61.90 | 60.00 | 60.00 | 60.00 | 1,953,197 |
| Jul 28, 2024 | 62.50 | 62.50 | 61.00 | 61.30 | 61.30 | 1,141,687 |
| Jul 25, 2024 | 63.40 | 63.40 | 61.00 | 61.90 | 61.90 | 1,569,135 |
| Jul 24, 2024 | 61.50 | 63.40 | 61.50 | 63.10 | 63.10 | 4,267,533 |
| Jul 23, 2024 | 59.10 | 61.50 | 59.00 | 61.50 | 61.50 | 1,524,237 |
| Jul 22, 2024 | 57.20 | 59.30 | 57.20 | 59.30 | 59.30 | 130,245 |
| Jul 21, 2024 | 58.70 | 58.70 | 58.10 | 58.60 | 58.60 | 221,462 |
| Jul 18, 2024 | 59.00 | 59.00 | 58.10 | 58.80 | 58.80 | 287,714 |
| Jul 17, 2024 | 60.10 | 60.10 | 58.00 | 58.10 | 58.10 | 679,996 |
| Jul 16, 2024 | 60.50 | 60.50 | 58.40 | 59.90 | 59.90 | 280,431 |
| Jul 15, 2024 | 60.60 | 60.60 | 59.20 | 59.20 | 59.20 | 665,828 |
| Jul 14, 2024 | 97.560974:100 Stock Splits | |||||
| Jul 14, 2024 | 60.00 | 61.80 | 58.30 | 61.00 | 61.00 | 2,563,472 |
| Jul 11, 2024 | 55.00 | 60.80 | 55.00 | 60.00 | 60.00 | 4,388,874 |
| Jul 10, 2024 | 54.40 | 55.50 | 54.30 | 55.00 | 55.00 | 517,976 |
| Jul 9, 2024 | 55.00 | 55.30 | 54.00 | 55.30 | 55.30 | 692,586 |
| Jul 8, 2024 | 54.00 | 54.90 | 53.90 | 54.40 | 54.40 | 149,059 |
| Jul 4, 2024 | 97.560974:100 Stock Splits | |||||
| Jul 4, 2024 | 58.30 | 58.30 | 54.00 | 54.50 | 54.50 | 501,695 |
| Jul 3, 2024 | 54.30 | 55.30 | 54.00 | 55.00 | 55.00 | 1,242,002 |
| Jul 2, 2024 | 55.00 | 55.00 | 54.00 | 54.30 | 54.30 | 344,470 |
| Jul 1, 2024 | 55.00 | 55.00 | 54.00 | 54.80 | 54.80 | 117,154 |
| Jun 30, 2024 | 53.50 | 54.90 | 53.50 | 54.40 | 54.40 | 256,611 |
| Jun 27, 2024 | 53.40 | 54.90 | 53.40 | 54.20 | 54.20 | 51,764 |
| Jun 26, 2024 | 54.80 | 54.80 | 54.00 | 54.00 | 54.00 | 101,170 |
| Jun 25, 2024 | 54.10 | 54.90 | 54.00 | 54.90 | 54.90 | 51,030 |
| Jun 24, 2024 | 55.00 | 55.40 | 53.10 | 54.70 | 54.70 | 106,504 |
| Jun 23, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 593,475 |
| Jun 20, 2024 | 55.40 | 55.50 | 55.40 | 55.40 | 55.40 | 115,250 |
| Jun 19, 2024 | 55.30 | 55.30 | 55.10 | 55.10 | 55.10 | 363,879 |
| Jun 13, 2024 | 55.90 | 56.00 | 55.30 | 55.50 | 55.50 | 252,658 |
| Jun 12, 2024 | 55.60 | 56.10 | 55.10 | 55.40 | 55.40 | 411,263 |
| Jun 11, 2024 | 55.10 | 56.50 | 55.00 | 56.50 | 56.50 | 305,085 |
| Jun 10, 2024 | 55.60 | 56.30 | 55.60 | 56.30 | 56.30 | 94,500 |
| Jun 9, 2024 | 55.30 | 56.80 | 55.20 | 56.50 | 56.50 | 568,300 |
| Jun 6, 2024 | 57.00 | 57.30 | 55.60 | 57.00 | 57.00 | 37,035 |
| Jun 5, 2024 | 56.00 | 57.40 | 56.00 | 57.00 | 57.00 | 146,600 |
| Jun 4, 2024 | 56.20 | 57.00 | 55.60 | 56.00 | 56.00 | 224,275 |
| Jun 3, 2024 | 56.10 | 57.00 | 56.00 | 57.00 | 57.00 | 344,075 |
| Jun 2, 2024 | 56.70 | 58.80 | 56.10 | 56.40 | 56.40 | 671,687 |
| May 30, 2024 | 55.40 | 56.80 | 54.50 | 56.80 | 56.80 | 2,528,491 |
| May 29, 2024 | 55.60 | 56.20 | 55.50 | 55.60 | 55.60 | 355,345 |
| May 28, 2024 | 56.00 | 57.50 | 55.70 | 56.90 | 56.90 | 373,130 |
| May 27, 2024 | 58.00 | 58.10 | 56.80 | 56.90 | 56.90 | 387,494 |
| May 26, 2024 | 58.40 | 59.20 | 58.00 | 58.50 | 58.50 | 3,003,382 |
| May 23, 2024 | 55.70 | 59.70 | 55.50 | 58.00 | 58.00 | 4,869,427 |
| May 22, 2024 | 56.10 | 56.10 | 54.80 | 55.70 | 55.70 | 354,596 |
| May 21, 2024 | 56.00 | 56.60 | 55.50 | 55.50 | 55.50 | 506,417 |
| May 20, 2024 | 56.80 | 56.80 | 55.90 | 56.20 | 56.20 | 457,685 |
| May 19, 2024 | 56.50 | 57.50 | 56.10 | 56.70 | 56.70 | 57 |
| May 16, 2024 | 56.70 | 56.90 | 54.50 | 56.10 | 56.10 | 813,579 |
| May 15, 2024 | 57.70 | 58.00 | 56.00 | 57.00 | 57.00 | 838,895 |
| May 14, 2024 | 53.50 | 58.40 | 53.50 | 56.90 | 56.90 | 2,752,635 |
| May 13, 2024 | 54.00 | 54.90 | 53.00 | 54.00 | 54.00 | 607,926 |
| May 12, 2024 | 55.10 | 55.70 | 53.80 | 54.50 | 54.50 | 1,201,328 |
| May 9, 2024 | 54.40 | 55.70 | 54.20 | 55.10 | 55.10 | 636,098 |
| May 8, 2024 | 53.80 | 55.80 | 53.70 | 55.00 | 55.00 | 2,795,209 |
| May 7, 2024 | 54.00 | 54.00 | 52.50 | 53.00 | 53.00 | 218,960 |
| May 6, 2024 | 54.80 | 54.80 | 53.90 | 53.90 | 53.90 | 286,240 |
| May 5, 2024 | 54.00 | 54.50 | 53.80 | 54.00 | 54.00 | 747,357 |
| May 2, 2024 | 52.10 | 53.90 | 52.10 | 53.80 | 53.80 | 1,253,183 |
| May 1, 2024 | 52.70 | 52.70 | 51.70 | 52.70 | 52.70 | 779,518 |
| Apr 30, 2024 | 52.50 | 53.00 | 52.40 | 52.90 | 52.90 | 430,626 |
Related Tickers
ALDEERA.KW Al-Deera Holding Company K.P.S.C.
376.00
+1.62%
GIH.KW Gulf Investment House - KPSC
550.00
+3.77%
EMIRATES.KW Kuwait Emirates Holding Company K.S.C.P.
66.20
+9.97%
ALSAFAT.KW Al Safat Investment Company K.S.C.
138.00
+1.47%
RASIYAT.KW Rasiyat Holding Company K.P.S.C.
350.00
-0.85%
EKTTITAB.KW Ekttitab Holding Company K.S.C Public
14.20
-3.40%
ALOLA.KW First Investment Company K.S.C.P.
42.00
+1.69%
COAST.KW Coast Investment & Development Company K.S.C.P.
64.00
-1.23%
KAMCO.KW KAMCO Investment Company K.S.C.P.
119.00
+3.48%
TAMINV.KW Tamdeen Investment Company - KSCP
863.00
+15.07%