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

Kuwait KWF

Kuwait Telecommunications Company K.S.C.P. (STC.KW)

523.00
-2.00
(-0.38%)
At close: April 24 at 12:38:15 PM GMT+3
Currency in KWF
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025525.00525.00522.00523.00523.001,350,742
Apr 23, 2025521.00525.00521.00525.00525.00637,411
Apr 22, 2025524.00524.00519.00523.00523.00811,968
Apr 21, 2025526.00526.00522.00523.00523.001,283,691
Apr 20, 2025527.00528.00524.00526.00526.00389,273
Apr 17, 2025525.00527.00523.00527.00527.00558,413
Apr 16, 2025528.00528.00523.00526.00526.00994,836
Apr 15, 2025524.00528.00524.00528.00528.00257,132
Apr 14, 2025529.00529.00524.00526.00526.00827,907
Apr 13, 2025 35 Dividend
Apr 13, 2025533.00534.00521.00527.00527.001,609,385
Apr 10, 2025565.00565.00558.00561.00560.961,321,451
Apr 9, 2025553.00561.00545.00561.00560.96219,246
Apr 8, 2025541.00560.00541.00560.00559.97874,281
Apr 7, 2025536.00544.00536.00541.00540.97526,258
Apr 6, 2025550.00550.00537.00543.00542.97593,191
Apr 3, 2025560.00562.00556.00556.00555.97304,795
Apr 2, 2025563.00566.00560.00560.00559.97942,840
Mar 27, 2025560.00567.00560.00563.00562.96156,517
Mar 26, 2025563.00565.00559.00564.00563.96804,479
Mar 25, 2025561.00564.00559.00560.00559.97868,852
Mar 24, 2025572.00572.00558.00562.00561.96946,628
Mar 23, 2025562.00572.00561.00568.00567.96472,606
Mar 20, 2025555.00570.00554.00570.00569.961,466,974
Mar 19, 2025553.00558.00552.00555.00554.97281,348
Mar 18, 2025560.00565.00556.00559.00558.97611,310
Mar 17, 2025554.00564.00554.00564.00563.96966,273
Mar 16, 2025556.00556.00556.00556.00555.97-
Mar 13, 2025555.00556.00552.00556.00555.97897,901
Mar 12, 2025555.00558.00555.00556.00555.971,092,266
Mar 11, 2025558.00558.00553.00554.00553.97255,539
Mar 10, 2025562.00562.00553.00559.00558.97593,660
Mar 9, 2025560.00563.00557.00560.00559.97201,451
Mar 6, 2025564.00570.00560.00563.00562.96367,275
Mar 5, 2025564.00567.00562.00565.00564.96741,197
Mar 4, 2025565.00568.00563.00568.00567.96802,005
Mar 3, 2025568.00574.00566.00566.00565.961,030,533
Mar 2, 2025571.00572.00567.00568.00567.96863,818
Feb 24, 2025567.00569.00564.00569.00568.96462,523
Feb 23, 2025577.00577.00566.00568.00567.96138,619
Feb 20, 2025561.00574.00560.00574.00573.961,026,252
Feb 19, 2025557.00561.00557.00561.00560.96790,599
Feb 18, 2025571.00571.00557.00557.00556.971,397,681
Feb 17, 2025569.00577.00559.00560.00559.971,745,998
Feb 16, 2025579.00582.00569.00572.00571.961,479,130
Feb 13, 2025590.00590.00579.00579.00578.96959,905
Feb 12, 2025594.00595.00581.00585.00584.96822,906
Feb 11, 2025585.00595.00571.00595.00594.961,596,900
Feb 10, 2025590.00592.00580.00586.00585.961,142,930
Feb 9, 2025587.00594.00587.00592.00591.961,356,126
Feb 6, 2025570.00600.00560.00590.00589.963,993,313
Feb 5, 2025589.00590.00576.00584.00583.96879,967
Feb 4, 2025580.00596.00580.00586.00585.963,221,076
Feb 3, 2025558.00616.00558.00579.00578.963,373,773
Feb 2, 2025558.00565.00555.00560.00559.97705,976
Jan 29, 2025540.00586.00540.00558.00557.972,650,309
Jan 28, 2025540.00540.00536.00539.00538.97171,344
Jan 27, 2025536.00540.00536.00538.00537.97371,889
Jan 26, 2025537.00538.00532.00536.00535.97561,570
Jan 23, 2025538.00541.00536.00536.00535.97459,840
Jan 22, 2025534.00538.00533.00538.00537.97352,425
Jan 21, 2025535.00536.00534.00534.00533.97511,092
Jan 20, 2025536.00537.00535.00537.00536.97332,942
Jan 19, 2025538.00535.00538.00537.00536.97419,493
Jan 16, 2025537.00537.00534.00535.00534.97577,572
Jan 15, 2025537.00537.00535.00537.00536.97303,715
Jan 14, 2025537.00538.00535.00536.00535.97383,990
Jan 13, 2025539.00541.00537.00538.00537.97466,896
Jan 12, 2025542.00542.00538.00538.00537.97140,015
Jan 9, 2025535.00541.00535.00541.00540.97333,465
Jan 8, 2025539.00539.00535.00537.00536.97531,533
Jan 7, 2025535.00539.00534.00536.00535.97738,587
Jan 6, 2025538.00539.00534.00534.00533.97951,393
Jan 5, 2025540.00540.00536.00537.00536.97148,979
Dec 31, 2024538.00540.00537.00538.00537.9774,503
Dec 30, 2024541.00542.00539.00539.00538.97146,921
Dec 29, 2024543.00544.00542.00542.00541.97226,168
Dec 26, 2024545.00546.00542.00545.00544.97679,331
Dec 25, 2024544.00547.00542.00545.00544.97462,813
Dec 24, 2024547.00549.00545.00545.00544.97547,898
Dec 23, 2024552.00552.00547.00547.00546.97348,756
Dec 22, 2024552.00552.00548.00551.00550.97456,470
Dec 19, 2024550.00552.00548.00552.00551.97554,384
Dec 18, 2024552.00557.00549.00550.00549.97801,309
Dec 17, 2024552.00557.00551.00556.00555.97645,349
Dec 16, 2024560.00561.00552.00552.00551.97831,603
Dec 15, 2024564.00565.00559.00562.00561.96222,332
Dec 12, 2024563.00566.00562.00565.00564.96670,915
Dec 11, 2024556.00567.00556.00567.00566.961,321,411
Dec 10, 2024555.00559.00555.00559.00558.97797,473
Dec 9, 2024554.00557.00552.00557.00556.97826,227
Dec 8, 2024558.00558.00553.00553.00552.97791,929
Dec 5, 2024557.00558.00554.00558.00557.97949,056
Dec 4, 2024559.00559.00554.00557.00556.97839,543
Dec 3, 2024555.00559.00553.00557.00556.97845,305
Dec 2, 2024550.00556.00548.00555.00554.97977,867
Nov 28, 2024551.00551.00549.00549.00548.97398,056
Nov 27, 2024552.00552.00549.00549.00548.97211,868
Nov 26, 2024551.00555.00551.00552.00551.97390,303
Nov 25, 2024554.00557.00552.00552.00551.97736,143
Nov 24, 2024558.00559.00554.00554.00553.97136,692
Nov 21, 2024559.00559.00553.00558.00557.97156,324
Nov 20, 2024552.00558.00550.00558.00557.971,605,096
Nov 19, 2024549.00554.00549.00554.00553.97874,305
Nov 18, 2024552.00552.00549.00549.00548.97197,494
Nov 17, 2024552.00552.00548.00551.00550.97773,643
Nov 14, 2024549.00552.00547.00552.00551.97442,197
Nov 13, 2024548.00552.00547.00550.00549.97776,542
Nov 12, 2024550.00555.00549.00552.00551.97970,420
Nov 11, 2024550.00552.00548.00549.00548.97219,987
Nov 10, 2024548.00552.00547.00550.00549.971,281,017
Nov 7, 2024550.00551.00549.00549.00548.97258,643
Nov 6, 2024552.00555.00550.00550.00549.971,034,986
Nov 5, 2024550.00555.00550.00552.00551.97712,637
Nov 4, 2024554.00557.00551.00551.00550.97656,436
Nov 3, 2024557.00562.00554.00554.00553.97600,611
Oct 31, 2024554.00562.00554.00562.00561.96320,852
Oct 30, 2024557.00560.00554.00554.00553.971,990,565
Oct 29, 2024563.00564.00555.00557.00556.97951,040
Oct 28, 2024548.00564.00547.00560.00559.97647,144
Oct 27, 2024548.00555.00547.00548.00547.97632,302
Oct 24, 2024549.00555.00543.00547.00546.97468,809
Oct 23, 2024543.00549.00543.00549.00548.97695,095
Oct 22, 2024545.00546.00542.00542.00541.97165,751
Oct 21, 2024546.00546.00541.00545.00544.97380,609
Oct 20, 2024543.00546.00541.00545.00544.97555,808
Oct 17, 2024540.00548.00540.00543.00542.97466,158
Oct 16, 2024544.00544.00539.00543.00542.97735,738
Oct 15, 2024543.00545.00541.00543.00542.97627,874
Oct 14, 2024539.00547.00537.00545.00544.97677,854
Oct 13, 2024542.00545.00540.00542.00541.97730,956
Oct 10, 2024541.00549.00536.00545.00544.97788,077
Oct 9, 2024535.00542.00535.00541.00540.97223,643
Oct 8, 2024533.00544.00533.00540.00539.97144,611
Oct 7, 2024526.00542.00526.00540.00539.97812,839
Oct 6, 2024541.00541.00527.00531.00530.97593,461
Oct 3, 2024542.00543.00538.00541.00540.97536,599
Oct 2, 2024542.00545.00539.00542.00541.97668,477
Oct 1, 2024541.00551.00541.00550.00549.971,044,039
Sep 30, 2024548.00550.00542.00543.00542.97345,246
Sep 29, 2024547.00552.00542.00544.00543.97519,212
Sep 26, 2024551.00552.00547.00550.00549.97176,559
Sep 25, 2024544.00553.00544.00550.00549.97950,941
Sep 24, 2024542.00548.00537.00548.00547.97441,545
Sep 23, 2024540.00544.00539.00543.00542.97632,639
Sep 22, 2024542.00542.00538.00540.00539.97826,990
Sep 19, 2024540.00544.00539.00542.00541.97973,936
Sep 18, 2024539.00543.00539.00542.00541.97123,393
Sep 17, 2024544.00544.00538.00543.00542.97869,148
Sep 16, 2024539.00544.00539.00543.00542.97707,517
Sep 12, 2024540.00545.00540.00544.00543.97969,363
Sep 11, 2024551.00551.00540.00544.00543.971,028,087
Sep 10, 2024544.00555.00544.00552.00551.97619,743
Sep 9, 2024549.00549.00544.00544.00543.97688,023
Sep 8, 2024549.00549.00544.00546.00545.971,314,743
Sep 5, 2024543.00550.00542.00549.00548.97713,855
Sep 4, 2024540.00545.00537.00544.00543.97958,033
Sep 3, 2024538.00543.00536.00543.00542.971,063,734
Sep 2, 2024537.00542.00536.00538.00537.97485,215
Sep 1, 2024539.00543.00538.00539.00538.97216,297
Aug 29, 2024535.00543.00535.00539.00538.97824,597
Aug 28, 2024533.00540.00532.00537.00536.97901,806
Aug 27, 2024523.00532.00523.00532.00531.97994,386
Aug 26, 2024523.00527.00521.00523.00522.97559,848
Aug 25, 2024523.00526.00521.00523.00522.97886,143
Aug 22, 2024525.00526.00522.00524.00523.971,127,164
Aug 21, 2024528.00529.00525.00525.00524.97882,708
Aug 20, 2024529.00530.00527.00528.00527.97299,910
Aug 19, 2024531.00531.00528.00531.00530.97171,891
Aug 18, 2024527.00533.00527.00531.00530.97771,019
Aug 15, 2024522.00532.00521.00528.00527.971,014,010
Aug 14, 2024517.00526.00517.00525.00524.97790,500
Aug 13, 2024519.00522.00517.00517.00516.97522,673
Aug 12, 2024520.00523.00517.00522.00521.97913,448
Aug 11, 2024521.00524.00520.00522.00521.97638,447
Aug 8, 2024515.00523.00512.00520.00519.971,174,283
Aug 7, 2024516.00517.00511.00511.00510.971,276,570
Aug 6, 2024511.00519.00511.00513.00512.972,022,814
Aug 5, 2024520.00520.00512.00514.00513.97606,060
Aug 4, 2024528.00528.00520.00524.00523.97726,769
Aug 1, 2024536.00539.00529.00530.00529.971,008,198
Jul 31, 2024538.00539.00536.00536.00535.97682,232
Jul 30, 2024547.00547.00538.00539.00538.97608,516
Jul 29, 2024548.00549.00544.00544.00543.97987,663
Jul 28, 2024547.00549.00546.00548.00547.97671,178
Jul 25, 2024549.00553.00546.00549.00548.97623,328
Jul 24, 2024553.00553.00545.00549.00548.97343,569
Jul 23, 2024546.00550.00541.00550.00549.97693,071
Jul 22, 2024550.00551.00546.00551.00550.97735,991
Jul 21, 2024549.00549.00543.00546.00545.97770,133
Jul 18, 2024556.00557.00550.00550.00549.97827,410
Jul 17, 2024540.00569.00540.00553.00552.971,246,853
Jul 16, 2024535.00542.00535.00539.00538.97647,569
Jul 15, 2024537.00540.00535.00537.00536.97261,475
Jul 14, 2024542.00544.00539.00539.00538.97965,296
Jul 11, 2024540.00545.00540.00543.00542.97750,476
Jul 10, 2024547.00547.00544.00545.00544.97362,123
Jul 9, 2024547.00548.00541.00546.00545.97877,646
Jul 8, 2024532.00547.00531.00547.00546.97734,666
Jul 4, 2024530.00534.00530.00532.00531.97803,290
Jul 3, 2024531.00535.00529.00531.00530.97778,516
Jul 2, 2024530.00533.00529.00531.00530.97901,237
Jul 1, 2024530.00534.00530.00533.00532.971,009,123
Jun 30, 2024535.00536.00530.00531.00530.97597,953
Jun 27, 2024535.00537.00530.00531.00530.97152,676
Jun 26, 2024529.00537.00529.00535.00534.97643,730
Jun 25, 2024539.00539.00526.00529.00528.97563,972
Jun 24, 2024537.00543.00535.00540.00539.9788,783
Jun 23, 2024542.00546.00535.00544.00543.97515,842
Jun 20, 2024535.00544.00530.00544.00543.97932,342
Jun 19, 2024538.00538.00532.00534.00533.97459,657
Jun 13, 2024536.00539.00535.00537.00536.97913,721
Jun 12, 2024534.00541.00534.00538.00537.97197,421
Jun 11, 2024538.00540.00535.00536.00535.97270,379
Jun 10, 2024539.00540.00538.00540.00539.97129,780
Jun 9, 2024541.00544.00538.00539.00538.97600,526
Jun 6, 2024545.00545.00540.00541.00540.97789,012
Jun 5, 2024543.00546.00541.00543.00542.97116,462
Jun 4, 2024546.00549.00542.00544.00543.97417,336
Jun 3, 2024555.00555.00547.00550.00549.97372,240
Jun 2, 2024553.00564.00550.00555.00554.97378,240
May 30, 2024541.00575.00536.00575.00574.961,144,504
May 29, 2024538.00542.00536.00541.00540.97549,004
May 28, 2024540.00541.00537.00539.00538.97120,785
May 27, 2024539.00542.00538.00540.00539.97607,107
May 26, 2024544.00545.00538.00539.00538.97881,314
May 23, 2024538.00545.00537.00545.00544.97455,222
May 22, 2024538.00540.00538.00539.00538.97375,456
May 21, 2024540.00542.00537.00538.00537.97304,063
May 20, 2024546.00546.00540.00541.00540.97684,299
May 19, 2024543.00546.00540.00546.00545.97546
May 16, 2024544.00546.00540.00543.00542.97385,562
May 15, 2024548.00548.00545.00545.00544.97276,936
May 14, 2024543.00549.00543.00547.00546.97651,935
May 13, 2024545.00548.00543.00546.00545.97436,652
May 12, 2024547.00548.00544.00546.00545.97343,369
May 9, 2024545.00548.00541.00546.00545.97384,597
May 8, 2024540.00545.00537.00545.00544.97518,756
May 7, 2024540.00541.00538.00539.00538.97842,343
May 6, 2024540.00542.00538.00540.00539.97140,555
May 5, 2024544.00545.00539.00540.00539.97778,054
May 2, 2024543.00548.00542.00545.00544.97422,676
May 1, 2024545.00548.00541.00548.00547.97333,473
Apr 30, 2024539.00549.00536.00549.00548.97436,551
Apr 29, 2024539.00539.00534.00539.00538.97663,869
Apr 28, 2024544.00544.00544.00544.00543.97-
Apr 25, 2024536.00544.00535.00544.00543.97366,339
Apr 24, 2024535.00538.00535.00538.00537.97620,028