878.00
-2.00
(-0.23%)
As of 10:15:07 AM GMT+3. Market Open.
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 16, 2025 | 884.00 | 884.00 | 865.00 | 878.00 | 878.00 | 214,718 |
| Apr 15, 2025 | 877.00 | 880.00 | 864.00 | 880.00 | 880.00 | 149,759 |
| Apr 14, 2025 | 873.00 | 890.00 | 873.00 | 890.00 | 890.00 | 468,693 |
| Apr 13, 2025 | 885.00 | 898.00 | 885.00 | 890.00 | 890.00 | 641,696 |
| Apr 10, 2025 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | 665,053 |
| Apr 9, 2025 | 893.00 | 896.00 | 881.00 | 896.00 | 896.00 | 731,198 |
| Apr 8, 2025 | 844.00 | 900.00 | 844.00 | 893.00 | 893.00 | 176,333 |
| Apr 7, 2025 | 845.00 | 845.00 | 834.00 | 840.00 | 840.00 | 961,981 |
| Apr 6, 2025 | 846.00 | 861.00 | 842.00 | 861.00 | 861.00 | 337,088 |
| Apr 3, 2025 | 887.00 | 887.00 | 882.00 | 885.00 | 885.00 | 817,647 |
| Apr 2, 2025 | 891.00 | 892.00 | 876.00 | 890.00 | 890.00 | 37,964 |
| Mar 27, 2025 | 890.00 | 890.00 | 879.00 | 889.00 | 889.00 | 468,523 |
| Mar 26, 2025 | 879.00 | 890.00 | 879.00 | 890.00 | 890.00 | 249,068 |
| Mar 25, 2025 | 861.00 | 880.00 | 850.00 | 880.00 | 880.00 | 301,260 |
| Mar 24, 2025 | 874.00 | 875.00 | 858.00 | 875.00 | 875.00 | 655,436 |
| Mar 23, 2025 | 862.00 | 874.00 | 862.00 | 863.00 | 863.00 | 315,649 |
| Mar 20, 2025 | 874.00 | 875.00 | 868.00 | 875.00 | 875.00 | 883,008 |
| Mar 19, 2025 | 876.00 | 879.00 | 871.00 | 879.00 | 879.00 | 533,282 |
| Mar 18, 2025 | 865.00 | 880.00 | 865.00 | 880.00 | 880.00 | 746,687 |
| Mar 17, 2025 | 861.00 | 880.00 | 861.00 | 870.00 | 870.00 | 475,147 |
| Mar 16, 2025 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | - |
| Mar 13, 2025 | 860.00 | 877.00 | 850.00 | 851.00 | 851.00 | 59,482 |
| Mar 12, 2025 | 891.00 | 892.00 | 876.00 | 892.00 | 892.00 | 549,277 |
| Mar 11, 2025 | 885.00 | 893.00 | 876.00 | 893.00 | 893.00 | 414,125 |
| Mar 10, 2025 | 891.00 | 893.00 | 882.00 | 893.00 | 893.00 | 923,303 |
| Mar 9, 2025 | 892.00 | 895.00 | 865.00 | 893.00 | 893.00 | 132,307 |
| Mar 6, 2025 | 865.00 | 900.00 | 865.00 | 892.00 | 892.00 | 1,512,945 |
| Mar 5, 2025 | 850.00 | 864.00 | 850.00 | 852.00 | 852.00 | 531,116 |
| Mar 4, 2025 | 839.00 | 852.00 | 839.00 | 852.00 | 852.00 | 128,957 |
| Mar 3, 2025 | 838.00 | 838.00 | 835.00 | 836.00 | 836.00 | 400,923 |
| Mar 2, 2025 | 841.00 | 841.00 | 838.00 | 838.00 | 838.00 | 487,270 |
| Feb 24, 2025 | 836.00 | 839.00 | 836.00 | 839.00 | 839.00 | 168,518 |
| Feb 23, 2025 | 831.00 | 843.00 | 831.00 | 840.00 | 840.00 | 262,555 |
| Feb 20, 2025 | 841.00 | 841.00 | 835.00 | 839.00 | 839.00 | 110,925 |
| Feb 19, 2025 | 835.00 | 845.00 | 835.00 | 836.00 | 836.00 | 470,345 |
| Feb 18, 2025 | 843.00 | 844.00 | 837.00 | 839.00 | 839.00 | 350,815 |
| Feb 17, 2025 | 839.00 | 844.00 | 835.00 | 837.00 | 837.00 | 385,723 |
| Feb 16, 2025 | 838.00 | 845.00 | 838.00 | 845.00 | 845.00 | 530,275 |
| Feb 13, 2025 | 848.00 | 848.00 | 835.00 | 836.00 | 836.00 | 492,365 |
| Feb 12, 2025 | 835.00 | 843.00 | 830.00 | 840.00 | 840.00 | 632,179 |
| Feb 11, 2025 | 848.00 | 848.00 | 834.00 | 840.00 | 840.00 | 571,018 |
| Feb 10, 2025 | 829.00 | 849.00 | 825.00 | 840.00 | 840.00 | 809,255 |
| Feb 9, 2025 | 830.00 | 838.00 | 826.00 | 834.00 | 834.00 | 622,083 |
| Feb 6, 2025 | 837.00 | 846.00 | 831.00 | 838.00 | 838.00 | 597,476 |
| Feb 5, 2025 | 846.00 | 846.00 | 838.00 | 841.00 | 841.00 | 652,421 |
| Feb 4, 2025 | 847.00 | 850.00 | 846.00 | 846.00 | 846.00 | 514,080 |
| Feb 3, 2025 | 854.00 | 854.00 | 840.00 | 850.00 | 850.00 | 797,593 |
| Feb 2, 2025 | 860.00 | 860.00 | 850.00 | 853.00 | 853.00 | 435,023 |
| Jan 29, 2025 | 834.00 | 854.00 | 830.00 | 854.00 | 854.00 | 728,934 |
| Jan 28, 2025 | 829.00 | 837.00 | 828.00 | 831.00 | 831.00 | 159,002 |
| Jan 27, 2025 | 828.00 | 835.00 | 828.00 | 829.00 | 829.00 | 110,588 |
| Jan 26, 2025 | 835.00 | 835.00 | 826.00 | 830.00 | 830.00 | 46,515 |
| Jan 23, 2025 | 830.00 | 835.00 | 823.00 | 835.00 | 835.00 | 647,237 |
| Jan 22, 2025 | 815.00 | 834.00 | 815.00 | 830.00 | 830.00 | 540,125 |
| Jan 21, 2025 | 817.00 | 822.00 | 817.00 | 817.00 | 817.00 | 405,923 |
| Jan 20, 2025 | 819.00 | 819.00 | 815.00 | 815.00 | 815.00 | 872,665 |
| Jan 19, 2025 | 812.00 | 812.00 | 821.00 | 820.00 | 820.00 | 319,671 |
| Jan 16, 2025 | 817.00 | 822.00 | 811.00 | 822.00 | 822.00 | 429,316 |
| Jan 15, 2025 | 817.00 | 822.00 | 813.00 | 817.00 | 817.00 | 366,646 |
| Jan 14, 2025 | 816.00 | 820.00 | 812.00 | 820.00 | 820.00 | 428,291 |
| Jan 13, 2025 | 814.00 | 816.00 | 813.00 | 814.00 | 814.00 | 405,365 |
| Jan 12, 2025 | 813.00 | 814.00 | 813.00 | 814.00 | 814.00 | 458,744 |
| Jan 9, 2025 | 820.00 | 820.00 | 813.00 | 814.00 | 814.00 | 352,361 |
| Jan 8, 2025 | 829.00 | 829.00 | 807.00 | 807.00 | 807.00 | 207,570 |
| Jan 7, 2025 | 829.00 | 830.00 | 825.00 | 827.00 | 827.00 | 224,574 |
| Jan 6, 2025 | 832.00 | 832.00 | 824.00 | 825.00 | 825.00 | 192,467 |
| Jan 5, 2025 | 838.00 | 838.00 | 827.00 | 830.00 | 830.00 | 336,315 |
| Dec 31, 2024 | 821.00 | 839.00 | 814.00 | 839.00 | 839.00 | 503,478 |
| Dec 30, 2024 | 821.00 | 822.00 | 814.00 | 814.00 | 814.00 | 185,047 |
| Dec 29, 2024 | 822.00 | 829.00 | 820.00 | 820.00 | 820.00 | 87,829 |
| Dec 26, 2024 | 808.00 | 822.00 | 808.00 | 820.00 | 820.00 | 234,324 |
| Dec 25, 2024 | 809.00 | 815.00 | 803.00 | 807.00 | 807.00 | 213,298 |
| Dec 24, 2024 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | 167,595 |
| Dec 23, 2024 | 813.00 | 820.00 | 810.00 | 810.00 | 810.00 | 259,267 |
| Dec 22, 2024 | 810.00 | 816.00 | 810.00 | 813.00 | 813.00 | 275,987 |
| Dec 19, 2024 | 818.00 | 819.00 | 813.00 | 813.00 | 813.00 | 172,064 |
| Dec 18, 2024 | 812.00 | 820.00 | 812.00 | 819.00 | 819.00 | 270,774 |
| Dec 17, 2024 | 830.00 | 830.00 | 810.00 | 815.00 | 815.00 | 354,237 |
| Dec 16, 2024 | 835.00 | 835.00 | 820.00 | 820.00 | 820.00 | 393,743 |
| Dec 15, 2024 | 820.00 | 835.00 | 820.00 | 835.00 | 835.00 | 417,623 |
| Dec 12, 2024 | 827.00 | 831.00 | 820.00 | 828.00 | 828.00 | 672,972 |
| Dec 11, 2024 | 825.00 | 825.00 | 819.00 | 822.00 | 822.00 | 355,673 |
| Dec 10, 2024 | 819.00 | 829.00 | 818.00 | 819.00 | 819.00 | 429,890 |
| Dec 9, 2024 | 828.00 | 829.00 | 815.00 | 826.00 | 826.00 | 517,908 |
| Dec 8, 2024 | 829.00 | 830.00 | 815.00 | 816.00 | 816.00 | 446,043 |
| Dec 5, 2024 | 830.00 | 830.00 | 820.00 | 824.00 | 824.00 | 509,320 |
| Dec 4, 2024 | 826.00 | 837.00 | 825.00 | 827.00 | 827.00 | 484,462 |
| Dec 3, 2024 | 825.00 | 835.00 | 824.00 | 827.00 | 827.00 | 493,905 |
| Dec 2, 2024 | 824.00 | 825.00 | 820.00 | 821.00 | 821.00 | 772,799 |
| Nov 28, 2024 | 812.00 | 821.00 | 812.00 | 820.00 | 820.00 | 846,572 |
| Nov 27, 2024 | 816.00 | 825.00 | 816.00 | 818.00 | 818.00 | 1,117,662 |
| Nov 26, 2024 | 815.00 | 818.00 | 815.00 | 816.00 | 816.00 | 627,411 |
| Nov 25, 2024 | 802.00 | 818.00 | 802.00 | 817.00 | 817.00 | 964,062 |
| Nov 24, 2024 | 805.00 | 809.00 | 804.00 | 804.00 | 804.00 | 49,046 |
| Nov 21, 2024 | 811.00 | 811.00 | 806.00 | 808.00 | 808.00 | 202,115 |
| Nov 20, 2024 | 810.00 | 818.00 | 808.00 | 812.00 | 812.00 | 494,668 |
| Nov 19, 2024 | 810.00 | 817.00 | 810.00 | 813.00 | 813.00 | 347,091 |
| Nov 18, 2024 | 812.00 | 818.00 | 807.00 | 809.00 | 809.00 | 612,658 |
| Nov 17, 2024 | 815.00 | 820.00 | 811.00 | 819.00 | 819.00 | 443,337 |
| Nov 14, 2024 | 820.00 | 822.00 | 808.00 | 815.00 | 815.00 | 548,607 |
| Nov 13, 2024 | 830.00 | 830.00 | 800.00 | 820.00 | 820.00 | 1,253,309 |
| Nov 12, 2024 | 827.00 | 839.00 | 820.00 | 826.00 | 826.00 | 941,015 |
| Nov 11, 2024 | 810.00 | 826.00 | 792.00 | 824.00 | 824.00 | 820,801 |
| Nov 10, 2024 | 806.00 | 807.00 | 798.00 | 800.00 | 800.00 | 644,361 |
| Nov 7, 2024 | 797.00 | 798.00 | 792.00 | 797.00 | 797.00 | 397,205 |
| Nov 6, 2024 | 809.00 | 809.00 | 788.00 | 797.00 | 797.00 | 1,202,070 |
| Nov 5, 2024 | 811.00 | 814.00 | 801.00 | 802.00 | 802.00 | 119,154 |
| Nov 4, 2024 | 813.00 | 813.00 | 794.00 | 808.00 | 808.00 | 197,281 |
| Nov 3, 2024 | 812.00 | 815.00 | 810.00 | 812.00 | 812.00 | 517,849 |
| Oct 31, 2024 | 807.00 | 809.00 | 796.00 | 809.00 | 809.00 | 1,506,422 |
| Oct 30, 2024 | 785.00 | 809.00 | 784.00 | 807.00 | 807.00 | 690,684 |
| Oct 29, 2024 | 779.00 | 787.00 | 772.00 | 785.00 | 785.00 | 1,615,426 |
| Oct 28, 2024 | 752.00 | 792.00 | 752.00 | 779.00 | 779.00 | 744,080 |
| Oct 27, 2024 | 745.00 | 755.00 | 745.00 | 752.00 | 752.00 | 535,678 |
| Oct 24, 2024 | 738.00 | 744.00 | 736.00 | 739.00 | 739.00 | 877,553 |
| Oct 23, 2024 | 733.00 | 741.00 | 733.00 | 738.00 | 738.00 | 654,972 |
| Oct 22, 2024 | 740.00 | 740.00 | 729.00 | 734.00 | 734.00 | 260,521 |
| Oct 21, 2024 | 756.00 | 758.00 | 730.00 | 734.00 | 734.00 | 714,219 |
| Oct 20, 2024 | 760.00 | 762.00 | 750.00 | 756.00 | 756.00 | 655,200 |
| Oct 17, 2024 | 760.00 | 765.00 | 758.00 | 765.00 | 765.00 | 337,467 |
| Oct 16, 2024 | 761.00 | 780.00 | 757.00 | 766.00 | 766.00 | 695,860 |
| Oct 15, 2024 | 765.00 | 776.00 | 757.00 | 775.00 | 775.00 | 886,659 |
| Oct 14, 2024 | 779.00 | 779.00 | 766.00 | 774.00 | 774.00 | 1,137,658 |
| Oct 13, 2024 | 770.00 | 781.00 | 770.00 | 779.00 | 779.00 | 1,360,596 |
| Oct 10, 2024 | 782.00 | 782.00 | 772.00 | 781.00 | 781.00 | 1,349,237 |
| Oct 9, 2024 | 760.00 | 789.00 | 760.00 | 788.00 | 788.00 | 854,272 |
| Oct 8, 2024 | 750.00 | 770.00 | 748.00 | 760.00 | 760.00 | 1,750,565 |
| Oct 7, 2024 | 760.00 | 763.00 | 750.00 | 750.00 | 750.00 | 769,618 |
| Oct 6, 2024 | 755.00 | 760.00 | 746.00 | 760.00 | 760.00 | 96,475 |
| Oct 3, 2024 | 774.00 | 774.00 | 751.00 | 765.00 | 765.00 | 300,249 |
| Oct 2, 2024 | 780.00 | 787.00 | 774.00 | 774.00 | 774.00 | 528,389 |
| Oct 1, 2024 | 789.00 | 789.00 | 777.00 | 784.00 | 784.00 | 781,130 |
| Sep 30, 2024 | 777.00 | 790.00 | 777.00 | 779.00 | 779.00 | 233,469 |
| Sep 29, 2024 | 799.00 | 799.00 | 780.00 | 791.00 | 791.00 | 197,178 |
| Sep 26, 2024 | 779.00 | 788.00 | 770.00 | 780.00 | 780.00 | 77,580 |
| Sep 25, 2024 | 786.00 | 786.00 | 770.00 | 778.00 | 778.00 | 67,079 |
| Sep 24, 2024 | 780.00 | 789.00 | 765.00 | 773.00 | 773.00 | 155,556 |
| Sep 23, 2024 | 785.00 | 792.00 | 775.00 | 776.00 | 776.00 | 324,202 |
| Sep 22, 2024 | 831.00 | 831.00 | 776.00 | 776.00 | 776.00 | 1,349,311 |
| Sep 19, 2024 | 838.00 | 849.00 | 825.00 | 830.00 | 830.00 | 536,145 |
| Sep 18, 2024 | 850.00 | 850.00 | 840.00 | 840.00 | 840.00 | 414,425 |
| Sep 17, 2024 | 856.00 | 858.00 | 850.00 | 858.00 | 858.00 | 525,719 |
| Sep 16, 2024 | 863.00 | 863.00 | 851.00 | 855.00 | 855.00 | 387,439 |
| Sep 12, 2024 | 857.00 | 863.00 | 850.00 | 863.00 | 863.00 | 539,711 |
| Sep 11, 2024 | 851.00 | 860.00 | 846.00 | 857.00 | 857.00 | 384,138 |
| Sep 10, 2024 | 847.00 | 870.00 | 845.00 | 864.00 | 864.00 | 479,094 |
| Sep 9, 2024 | 850.00 | 850.00 | 842.00 | 847.00 | 847.00 | 422,255 |
| Sep 8, 2024 | 850.00 | 856.00 | 845.00 | 849.00 | 849.00 | 309,992 |
| Sep 5, 2024 | 864.00 | 864.00 | 850.00 | 860.00 | 860.00 | 573,737 |
| Sep 4, 2024 | 855.00 | 875.00 | 850.00 | 865.00 | 865.00 | 367,825 |
| Sep 3, 2024 | 850.00 | 863.00 | 850.00 | 860.00 | 860.00 | 443,672 |
| Sep 2, 2024 | 878.00 | 878.00 | 853.00 | 853.00 | 853.00 | 495,800 |
| Sep 1, 2024 | 880.00 | 880.00 | 852.00 | 860.00 | 860.00 | 364,478 |
| Aug 29, 2024 | 880.00 | 880.00 | 852.00 | 868.00 | 868.00 | 228,834 |
| Aug 28, 2024 | 900.00 | 901.00 | 883.00 | 888.00 | 888.00 | 356,328 |
| Aug 27, 2024 | 900.00 | 900.00 | 888.00 | 896.00 | 896.00 | 379,171 |
| Aug 26, 2024 | 889.00 | 915.00 | 885.00 | 895.00 | 895.00 | 508,775 |
| Aug 25, 2024 | 914.00 | 914.00 | 890.00 | 899.00 | 899.00 | 414,511 |
| Aug 22, 2024 | 918.00 | 919.00 | 909.00 | 912.00 | 912.00 | 648,679 |
| Aug 21, 2024 | 901.00 | 920.00 | 901.00 | 918.00 | 918.00 | 747,344 |
| Aug 20, 2024 | 911.00 | 913.00 | 904.00 | 909.00 | 909.00 | 521,320 |
| Aug 19, 2024 | 916.00 | 919.00 | 910.00 | 916.00 | 916.00 | 484,790 |
| Aug 18, 2024 | 920.00 | 920.00 | 906.00 | 916.00 | 916.00 | 525,796 |
| Aug 15, 2024 | 897.00 | 920.00 | 890.00 | 918.00 | 918.00 | 532,714 |
| Aug 14, 2024 | 875.00 | 889.00 | 875.00 | 889.00 | 889.00 | 433,809 |
| Aug 13, 2024 | 883.00 | 883.00 | 870.00 | 873.00 | 873.00 | 416,126 |
| Aug 12, 2024 | 889.00 | 890.00 | 877.00 | 880.00 | 880.00 | 345,594 |
| Aug 11, 2024 | 894.00 | 894.00 | 872.00 | 880.00 | 880.00 | 637,788 |
| Aug 8, 2024 | 905.00 | 905.00 | 887.00 | 893.00 | 893.00 | 408,084 |
| Aug 7, 2024 | 890.00 | 900.00 | 890.00 | 900.00 | 900.00 | 525,925 |
| Aug 6, 2024 | 880.00 | 899.00 | 870.00 | 876.00 | 876.00 | 72,398 |
| Aug 5, 2024 | 919.00 | 919.00 | 850.00 | 870.00 | 870.00 | 133,271 |
| Aug 4, 2024 | 884.00 | 909.00 | 880.00 | 885.00 | 885.00 | 333,992 |
| Aug 1, 2024 | 920.00 | 921.00 | 903.00 | 921.00 | 921.00 | 23,073 |
| Jul 31, 2024 | 928.00 | 939.00 | 915.00 | 916.00 | 916.00 | 81,750 |
| Jul 30, 2024 | 920.00 | 950.00 | 920.00 | 940.00 | 940.00 | 56,943 |
| Jul 29, 2024 | 930.00 | 944.00 | 915.00 | 919.00 | 919.00 | 129,667 |
| Jul 28, 2024 | 945.00 | 945.00 | 924.00 | 930.00 | 930.00 | 75,091 |
| Jul 25, 2024 | 950.00 | 950.00 | 932.00 | 939.00 | 939.00 | 80,100 |
| Jul 24, 2024 | 940.00 | 950.00 | 937.00 | 949.00 | 949.00 | 61,790 |
| Jul 23, 2024 | 948.00 | 950.00 | 925.00 | 950.00 | 950.00 | 349,910 |
| Jul 22, 2024 | 925.00 | 947.00 | 924.00 | 945.00 | 945.00 | 35,380 |
| Jul 21, 2024 | 925.00 | 925.00 | 910.00 | 912.00 | 912.00 | 95,276 |
| Jul 18, 2024 | 921.00 | 925.00 | 921.00 | 925.00 | 925.00 | 60,296 |
| Jul 17, 2024 | 925.00 | 930.00 | 925.00 | 930.00 | 930.00 | 142,113 |
| Jul 16, 2024 | 948.00 | 948.00 | 920.00 | 930.00 | 930.00 | 101,317 |
| Jul 15, 2024 | 950.00 | 950.00 | 937.00 | 938.00 | 938.00 | 268,988 |
| Jul 14, 2024 | 950.00 | 960.00 | 940.00 | 953.00 | 953.00 | 27,608 |
| Jul 11, 2024 | 959.00 | 959.00 | 949.00 | 958.00 | 958.00 | 46,919 |
| Jul 10, 2024 | 964.00 | 966.00 | 941.00 | 950.00 | 950.00 | 94,821 |
| Jul 9, 2024 | 960.00 | 967.00 | 955.00 | 960.00 | 960.00 | 170,173 |
| Jul 8, 2024 | 967.00 | 967.00 | 954.00 | 960.00 | 960.00 | 156,131 |
| Jul 4, 2024 | 969.00 | 969.00 | 951.00 | 963.00 | 963.00 | 127,373 |
| Jul 3, 2024 | 943.00 | 969.00 | 940.00 | 969.00 | 969.00 | 109,716 |
| Jul 2, 2024 | 943.00 | 975.00 | 943.00 | 957.00 | 957.00 | 189,295 |
| Jul 1, 2024 | 920.00 | 954.00 | 920.00 | 950.00 | 950.00 | 616,358 |
| Jun 30, 2024 | 915.00 | 935.00 | 915.00 | 924.00 | 924.00 | 83,861 |
| Jun 27, 2024 | 913.00 | 925.00 | 912.00 | 923.00 | 923.00 | 116,477 |
| Jun 26, 2024 | 909.00 | 915.00 | 909.00 | 915.00 | 915.00 | 121,333 |
| Jun 25, 2024 | 910.00 | 910.00 | 905.00 | 910.00 | 910.00 | 21,067 |
| Jun 24, 2024 | 915.00 | 915.00 | 900.00 | 911.00 | 911.00 | 14,108 |
| Jun 23, 2024 | 910.00 | 928.00 | 900.00 | 915.00 | 915.00 | 89,976 |
| Jun 20, 2024 | 928.00 | 928.00 | 907.00 | 915.00 | 915.00 | 56,419 |
| Jun 19, 2024 | 935.00 | 935.00 | 905.00 | 921.00 | 921.00 | 15,863 |
| Jun 13, 2024 | 930.00 | 930.00 | 910.00 | 928.00 | 928.00 | 13,566 |
| Jun 12, 2024 | 930.00 | 930.00 | 918.00 | 920.00 | 920.00 | 43,122 |
| Jun 11, 2024 | 904.00 | 940.00 | 904.00 | 925.00 | 925.00 | 213,650 |
| Jun 10, 2024 | 909.00 | 938.00 | 909.00 | 928.00 | 928.00 | 36,568 |
| Jun 9, 2024 | 910.00 | 938.00 | 904.00 | 929.00 | 929.00 | 150,509 |
| Jun 6, 2024 | 914.00 | 914.00 | 904.00 | 910.00 | 910.00 | 41,389 |
| Jun 5, 2024 | 901.00 | 914.00 | 900.00 | 907.00 | 907.00 | 637,739 |
| Jun 4, 2024 | 935.00 | 947.00 | 896.00 | 901.00 | 901.00 | 464,698 |
| Jun 3, 2024 | 925.00 | 935.00 | 921.00 | 930.00 | 930.00 | 762,580 |
| Jun 2, 2024 | 873.00 | 925.00 | 855.00 | 925.00 | 925.00 | 843,679 |
| May 30, 2024 | 850.00 | 875.00 | 850.00 | 870.00 | 870.00 | 1,219,087 |
| May 29, 2024 | 830.00 | 851.00 | 827.00 | 848.00 | 848.00 | 710,109 |
| May 28, 2024 | 818.00 | 828.00 | 810.00 | 826.00 | 826.00 | 607,993 |
| May 27, 2024 | 805.00 | 815.00 | 805.00 | 810.00 | 810.00 | 78,087 |
| May 26, 2024 | 810.00 | 810.00 | 804.00 | 809.00 | 809.00 | 16,632 |
| May 23, 2024 | 815.00 | 815.00 | 800.00 | 810.00 | 810.00 | 185,662 |
| May 22, 2024 | 808.00 | 809.00 | 801.00 | 807.00 | 807.00 | 63,747 |
| May 21, 2024 | 813.00 | 813.00 | 800.00 | 807.00 | 807.00 | 51,372 |
| May 20, 2024 | 809.00 | 810.00 | 800.00 | 810.00 | 810.00 | 172,923 |
| May 19, 2024 | 810.00 | 810.00 | 799.00 | 802.00 | 802.00 | 802 |
| May 16, 2024 | 811.00 | 821.00 | 804.00 | 805.00 | 805.00 | 251,264 |
| May 15, 2024 | 825.00 | 829.00 | 817.00 | 820.00 | 820.00 | 23,360 |
| May 14, 2024 | 829.00 | 830.00 | 819.00 | 825.00 | 825.00 | 83,985 |
| May 13, 2024 | 30.00 Dividend | |||||
| May 13, 2024 | 825.00 | 836.00 | 812.00 | 820.00 | 820.00 | 305,416 |
| May 12, 2024 | 846.00 | 847.00 | 840.00 | 844.00 | 843.97 | 214,806 |
| May 9, 2024 | 832.00 | 843.00 | 832.00 | 843.00 | 842.97 | 80,509 |
| May 8, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 844.97 | 5 |
| May 7, 2024 | 845.00 | 846.00 | 833.00 | 841.00 | 840.97 | 84,924 |
| May 6, 2024 | 830.00 | 845.00 | 830.00 | 838.00 | 837.97 | 70,810 |
| May 5, 2024 | 845.00 | 845.00 | 836.00 | 841.00 | 840.97 | 284,936 |
| May 2, 2024 | 844.00 | 847.00 | 844.00 | 847.00 | 846.97 | 726 |
| May 1, 2024 | 844.00 | 844.00 | 842.00 | 844.00 | 843.97 | 1,824 |
| Apr 30, 2024 | 843.00 | 849.00 | 843.00 | 849.00 | 848.97 | 44,428 |
| Apr 29, 2024 | 840.00 | 843.00 | 838.00 | 843.00 | 842.97 | 61,522 |
| Apr 28, 2024 | 842.00 | 842.00 | 842.00 | 842.00 | 841.97 | - |
| Apr 25, 2024 | 849.00 | 849.00 | 839.00 | 842.00 | 841.97 | 219,469 |
| Apr 24, 2024 | 847.00 | 848.00 | 844.00 | 845.00 | 844.97 | 163,850 |
| Apr 23, 2024 | 833.00 | 845.00 | 827.00 | 845.00 | 844.97 | 405,766 |
| Apr 22, 2024 | 824.00 | 838.00 | 821.00 | 825.00 | 824.97 | 481,795 |
| Apr 21, 2024 | 817.00 | 828.00 | 812.00 | 821.00 | 820.97 | 313,227 |
| Apr 18, 2024 | 807.00 | 817.00 | 805.00 | 813.00 | 812.97 | 552,672 |
| Apr 17, 2024 | 807.00 | 807.00 | 792.00 | 804.00 | 803.97 | 144,575 |
| Apr 16, 2024 | 791.00 | 820.00 | 791.00 | 807.00 | 806.97 | 23,679 |
Related Tickers
CGC.KW Combined Group Contracting Company - K.S.C. (Public)
627.00
-1.57%
ELMR.TA El-Mor Electric Installation & Services (1986) Ltd.
1,385.00
-0.07%
NORB-B.ST Nordisk Bergteknik AB (publ)
11.10
+1.37%
1547.HK IBI GROUP HLDGS
0.200
-3.85%
EFGSY Eiffage SA
24.77
-2.09%
HOT.SG Hochtief AG
158.70
-1.12%
HOT.F HOCHTIEF Aktiengesellschaft
158.70
-1.18%
SPEN.TA Shapir Engineering and Industry Ltd
2,529.00
+0.12%
CONSTI.HE Consti Oyj
9.98
0.00%
BILN.L Billington Holdings Plc
340.13
-2.82%