Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Kuwait KWF

Warba Capital Holding Company K.S.C.P. (WARBACAP.KW)

Compare
322.00
-12.00
(-3.59%)
At close: 1:17:08 PM GMT+3
Currency in KWF
Download
Date Open High Low Close Adj Close Volume
Mar 12, 2025330.00334.00320.00322.00322.00209,805
Mar 11, 2025339.00354.00326.00334.00334.00800,491
Mar 10, 2025320.00337.00310.00334.00334.00757,726
Mar 9, 2025311.00322.00308.00322.00322.00259,757
Mar 6, 2025320.00329.00292.00318.00318.00476,777
Mar 5, 2025306.00345.00306.00313.00313.002,016,887
Mar 4, 2025292.00304.00287.00304.00304.001,334,416
Mar 3, 2025286.00295.00281.00282.00282.00868,180
Mar 2, 2025271.00293.00271.00286.00286.00349,212
Feb 24, 2025279.00281.00258.00271.00271.001,326,462
Feb 23, 2025310.00334.00279.00279.00279.0024,824,658
Feb 20, 2025302.00312.00293.00308.00308.0015,150,384
Feb 19, 2025298.00304.00280.00284.00284.004,175,569
Feb 18, 2025251.00319.00251.00295.00295.006,513,591
Feb 17, 2025253.00255.00250.00251.00251.00278,146
Feb 16, 2025249.00261.00248.00253.00253.001,712,733
Feb 13, 2025246.00253.00246.00253.00253.001,679,672
Feb 12, 2025248.00249.00244.00248.00248.00880,337
Feb 11, 2025248.00248.00242.00248.00248.00335,250
Feb 10, 2025240.00250.00238.00250.00250.00172,149
Feb 9, 2025244.00247.00241.00246.00246.00116,649
Feb 6, 2025245.00249.00240.00247.00247.00774,276
Feb 5, 2025248.00249.00240.00248.00248.00254,687
Feb 4, 2025240.00250.00240.00248.00248.00234,401
Feb 3, 2025241.00250.00241.00249.00249.00232,372
Feb 2, 2025250.00250.00242.00243.00243.007,545
Jan 29, 2025244.00253.00243.00253.00253.001,172,000
Jan 28, 2025247.00248.00242.00247.00247.0056,907
Jan 27, 2025257.00257.00248.00254.00254.001,194,286
Jan 26, 2025247.00259.00243.00257.00257.002,415,297
Jan 23, 2025242.00249.00240.00249.00249.00437,038
Jan 22, 2025246.00246.00239.00245.00245.00290,417
Jan 21, 2025245.00245.00242.00242.00242.0042,467
Jan 20, 2025247.00247.00241.00245.00245.0019,446
Jan 19, 2025245.00242.00246.00246.00246.0053,600
Jan 16, 2025245.00252.00242.00244.00244.00321,489
Jan 15, 2025252.00253.00243.00250.00250.00355,789
Jan 14, 2025258.00258.00246.00253.00253.00173,413
Jan 13, 2025258.00258.00246.00254.00254.00792,366
Jan 12, 2025245.00259.00245.00258.00258.00270,401
Jan 9, 2025243.00255.00243.00255.00255.0072,172
Jan 8, 2025244.00249.00241.00249.00249.0079,651
Jan 7, 2025248.00248.00247.00248.00248.008,000
Jan 6, 2025247.00250.00242.00250.00250.00147,998
Jan 5, 2025250.00250.00239.00249.00249.00259,593
Dec 31, 2024255.00259.00244.00249.00249.00152,291
Dec 30, 2024245.00248.00243.00245.00245.0043,041
Dec 29, 2024243.00246.00241.00245.00245.00126,698
Dec 26, 2024243.00251.00240.00249.00249.00398,258
Dec 25, 2024248.00248.00242.00244.00244.0082,914
Dec 24, 2024240.00248.00238.00246.00246.00320,785
Dec 23, 2024 24.80 Dividend
Dec 23, 2024249.00249.00222.00239.00239.00947,464
Dec 22, 2024253.00262.00251.00262.00261.981,067,526
Dec 19, 2024249.00251.00246.00251.00250.981,098,336
Dec 18, 2024248.00250.00244.00249.00248.98400,476
Dec 17, 2024240.00249.00240.00248.00247.981,660,215
Dec 16, 2024246.00246.00242.00244.00243.9893,609
Dec 15, 2024244.00245.00242.00245.00244.98194,591
Dec 12, 2024242.00244.00240.00244.00243.98633,157
Dec 11, 2024242.00245.00241.00245.00244.9898,860
Dec 10, 2024244.00247.00239.00244.00243.98894,702
Dec 9, 2024241.00246.00239.00243.00242.98328,113
Dec 8, 2024244.00244.00239.00242.00241.98563,395
Dec 5, 2024245.00245.00240.00244.00243.98462,089
Dec 4, 2024238.00245.00238.00244.00243.981,952,802
Dec 3, 2024236.00239.00234.00238.00237.98497,817
Dec 2, 2024237.00239.00233.00236.00235.981,540,564
Nov 28, 2024238.00240.00235.00238.00237.981,814,952
Nov 27, 2024231.00237.00231.00235.00234.982,134,618
Nov 26, 2024225.00232.00225.00230.00229.982,002,306
Nov 25, 2024224.00226.00222.00225.00224.98837,822
Nov 24, 2024224.00227.00221.00224.00223.98790,286
Nov 21, 2024222.00225.00218.00225.00224.981,040,939
Nov 20, 2024220.00232.00218.00221.00220.983,300,852
Nov 19, 2024218.00221.00215.00218.00217.981,096,087
Nov 18, 2024221.00224.00210.00218.00217.984,678,339
Nov 17, 2024220.00224.00211.00215.00214.983,055,928
Nov 14, 2024232.00232.00214.00217.00216.983,572,200
Nov 13, 2024220.00238.00218.00228.00227.985,342,315
Nov 12, 2024189.00250.00189.00217.00216.9822,629,400
Nov 11, 2024176.00192.00176.00189.00188.985,910,185
Nov 10, 2024176.00179.00176.00178.00177.98747,465
Nov 7, 2024178.00179.00175.00178.00177.981,076,102
Nov 6, 2024177.00180.00176.00176.00175.98861,346
Nov 5, 2024172.00178.00172.00178.00177.981,107,350
Nov 4, 2024175.00176.00174.00175.00174.981,921,148
Nov 3, 2024179.00179.00171.00173.00172.982,698,321
Oct 31, 2024183.00183.00175.00180.00179.983,602,791
Oct 30, 2024189.00189.00180.00182.00181.9814,016,632
Oct 29, 2024184.00192.00184.00188.00187.988,554,032
Oct 28, 2024183.00187.00181.00183.00182.982,903,854
Oct 27, 2024179.00183.00175.00182.00181.985,854,013
Oct 24, 2024175.00185.00172.00172.00171.986,204,567
Oct 23, 2024183.00193.00176.00176.00175.9817,468,410
Oct 22, 2024157.00187.00152.00185.00184.9825,874,841
Oct 21, 2024151.00156.00149.00156.00155.993,355,285
Oct 20, 2024152.00152.00147.00150.00149.992,189,998
Oct 17, 2024151.00151.00148.00150.00149.991,230,302
Oct 16, 2024148.00154.00145.00148.00147.992,979,527
Oct 15, 2024156.00165.00146.00146.00145.9910,475,361
Oct 14, 2024140.00157.00138.00157.00156.998,908,604
Oct 13, 2024139.00139.00135.00135.00134.991,239,146
Oct 10, 2024144.00145.00136.00136.00135.993,511,113
Oct 9, 2024145.00147.00140.00143.00142.994,252,546
Oct 8, 2024151.00151.00141.00143.00142.992,852,611
Oct 7, 2024150.00154.00148.00148.00147.992,796,794
Oct 6, 2024156.00156.00141.00149.00148.991,320,568
Oct 3, 2024159.00159.00150.00154.00153.992,732,048
Oct 2, 2024155.00164.00153.00155.00154.995,752,116
Oct 1, 2024159.00174.00157.00160.00159.9828,337,825
Sep 30, 2024213.00213.00142.00154.00153.9947,223,309
Sep 29, 2024200.00201.00189.00195.00194.98784,323
Sep 26, 2024203.00211.00196.00198.00197.981,638,302
Sep 25, 2024204.00204.00198.00200.00199.98596,840
Sep 24, 2024210.00210.00198.00201.00200.981,368,760
Sep 23, 2024195.00215.00195.00208.00207.984,277,476
Sep 22, 2024208.00208.00191.00191.00190.982,893,759
Sep 19, 2024229.00249.00197.00205.00204.986,893,673
Sep 18, 2024185.00211.00185.00209.00208.981,455,464
Sep 17, 2024180.00191.00173.00180.00179.98383,467
Sep 16, 2024186.00187.00182.00183.00182.98161,519
Sep 12, 2024185.00191.00185.00186.00185.9884,850
Sep 11, 2024187.00192.00182.00192.00191.98270,069
Sep 10, 2024183.00190.00183.00190.00189.98342,464
Sep 9, 2024189.00200.00182.00182.00181.981,157,603
Sep 8, 2024183.00190.00177.00189.00188.981,044,187
Sep 5, 2024172.00185.00172.00177.00176.981,528,504
Sep 4, 2024171.00172.00170.00172.00171.98338,551
Sep 3, 2024175.00176.00170.00172.00171.98944,310
Sep 2, 2024168.00178.00166.00175.00174.982,712,159
Sep 1, 2024162.00169.00158.00162.00161.983,304,821
Aug 29, 2024162.00163.00160.00162.00161.98386,934
Aug 28, 2024157.00163.00157.00162.00161.98842,995
Aug 27, 2024155.00158.00154.00157.00156.99193,603
Aug 26, 2024157.00160.00154.00156.00155.99829,000
Aug 25, 2024159.00159.00154.00157.00156.99173,604
Aug 22, 2024159.00159.00157.00158.00157.99425,209
Aug 21, 2024161.00162.00156.00159.00158.98535,059
Aug 20, 2024163.00165.00159.00159.00158.982,769,234
Aug 19, 2024158.00164.00155.00160.00159.981,634,187
Aug 18, 2024150.00160.00150.00157.00156.991,886,328
Aug 15, 2024152.00153.00150.00153.00152.99684,695
Aug 14, 2024151.00153.00147.00152.00151.99301,064
Aug 13, 2024150.00153.00145.00148.00147.99288,048
Aug 12, 2024144.00150.00144.00150.00149.99350
Aug 11, 2024150.00150.00150.00150.00149.992,039
Aug 8, 2024141.00150.00141.00150.00149.99969
Aug 7, 2024148.00150.00147.00147.00146.99123,912
Aug 6, 2024142.00150.00141.00150.00149.9981,484
Aug 5, 2024142.00148.00142.00148.00147.9965,101
Aug 4, 2024151.00152.00148.00149.00148.9934,001
Aug 1, 2024152.00153.00148.00148.00147.9925,411
Jul 31, 2024147.00153.00146.00153.00152.99172,500
Jul 30, 2024150.00156.00149.00153.00152.99144,023
Jul 29, 2024157.00157.00153.00156.00155.99185,602
Jul 28, 2024145.00157.00145.00155.00154.99365,682
Jul 25, 2024153.00153.00148.00152.00151.9920,555
Jul 24, 2024152.00152.00148.00152.00151.99751
Jul 23, 2024153.00153.00153.00153.00152.99-
Jul 22, 2024151.00153.00148.00153.00152.9911,213
Jul 21, 2024152.00152.00152.00152.00151.99-
Jul 18, 2024152.00152.00152.00152.00151.99-
Jul 17, 2024152.00152.00152.00152.00151.99-
Jul 16, 2024152.00153.00150.00152.00151.99137,609
Jul 15, 2024153.00154.00146.00152.00151.9956,296
Jul 14, 2024153.00153.00153.00153.00152.997,255
Jul 11, 2024154.00154.00154.00154.00153.99-
Jul 10, 2024154.00154.00154.00154.00153.9930
Jul 9, 2024153.00155.00149.00154.00153.9912,220
Jul 8, 2024149.00153.00149.00153.00152.9914,501
Jul 4, 2024155.00155.00155.00155.00154.99-
Jul 3, 2024143.00155.00143.00155.00154.9919,351
Jul 2, 2024146.00152.00143.00150.00149.9920,700
Jul 1, 2024152.00152.00146.00152.00151.99305
Jun 30, 2024145.00152.00145.00152.00151.991,299
Jun 27, 2024151.00152.00151.00152.00151.995,800
Jun 26, 2024145.00152.00145.00152.00151.998,250
Jun 25, 2024151.00152.00151.00152.00151.9910,400
Jun 24, 2024153.00154.00146.00152.00151.9982,400
Jun 23, 2024153.00154.00148.00153.00152.9997,250
Jun 20, 2024154.00155.00154.00155.00154.996,000
Jun 19, 2024156.00156.00156.00156.00155.99-
Jun 13, 2024154.00156.00154.00156.00155.9917,500
Jun 12, 2024154.00154.00150.00153.00152.9938,050
Jun 11, 2024150.00150.00149.00149.00148.9912,650
Jun 10, 2024151.00155.00150.00155.00154.99125,000
Jun 9, 2024153.00155.00150.00154.00153.99104,579
Jun 6, 2024155.00155.00153.00153.00152.9950,650
Jun 5, 2024153.00157.00153.00156.00155.9967,424
Jun 4, 2024154.00157.00151.00154.00153.99271,725
Jun 3, 2024147.00163.00147.00153.00152.99607,266
Jun 2, 2024157.00157.00150.00154.00153.9978,510
May 30, 2024155.00157.00147.00155.00154.99114,093
May 29, 2024155.00155.00152.00152.00151.9974,480
May 28, 2024155.00157.00155.00156.00155.9927,800
May 27, 2024152.00155.00152.00155.00154.9920,250
May 26, 2024157.00157.00152.00155.00154.99151,523
May 23, 2024157.00157.00152.00155.00154.99216,622
May 22, 2024159.00159.00152.00155.00154.99105,404
May 21, 2024154.00159.00151.00157.00156.99420,861
May 20, 2024160.00160.00152.00158.00157.9980,877
May 19, 2024161.00162.00153.00157.00156.99157
May 16, 2024164.00164.00153.00155.00154.99402,872
May 15, 2024149.00165.00149.00160.00159.981,638,627
May 14, 2024133.00152.00130.00144.00143.991,120,555
May 13, 2024128.00136.00126.00136.00135.99422,088
May 12, 2024147.00147.00128.00128.00127.9925,320
May 9, 2024140.00140.00140.00140.00139.99101
May 8, 2024137.00137.00137.00137.00136.993,666
May 7, 2024139.00139.00139.00139.00138.99-
May 6, 2024145.00145.00139.00139.00138.9932,640
May 5, 2024132.00144.00132.00142.00141.999,270
May 2, 2024138.00138.00138.00138.00137.99-
May 1, 2024132.00138.00132.00138.00137.995,010
Apr 30, 2024138.00138.00133.00136.00135.9914,506
Apr 29, 2024147.00147.00134.00134.00133.9921,010
Apr 28, 2024146.00146.00146.00146.00145.99-
Apr 25, 2024140.00146.00140.00146.00145.991,800
Apr 24, 2024148.00148.00138.00141.00140.9982,524
Apr 23, 2024149.00149.00137.00145.00144.99135,296
Apr 22, 2024140.00144.00140.00144.00143.9914,500
Apr 21, 2024140.00145.00127.00145.00144.9937,051
Apr 18, 2024135.00139.00129.00133.00132.999,100
Apr 17, 2024135.00135.00125.00135.00134.9912,712
Apr 16, 2024123.00137.00115.00134.00133.99107,690
Apr 15, 2024138.00138.00127.00129.00128.9935,694
Apr 14, 2024137.00144.00131.00132.00131.9978,501
Apr 8, 2024144.00150.00136.00144.00143.9915,951
Apr 3, 2024141.00148.00135.00147.00146.994,900
Apr 2, 2024145.00151.00137.00148.00147.9917,008
Apr 1, 2024152.00152.00152.00152.00151.99-
Mar 31, 2024152.00153.00152.00152.00151.9958,692
Mar 28, 2024145.00152.00138.00151.00150.991,481
Mar 27, 2024147.00152.00140.00152.00151.995,200
Mar 26, 2024154.00154.00154.00154.00153.99200
Mar 24, 2024145.00153.00140.00152.00151.9933,802
Mar 21, 2024151.00151.00150.00150.00149.9937,300
Mar 20, 2024151.00152.00151.00152.00151.992,030
Mar 19, 2024152.00158.00152.00158.00157.9919,000
Mar 18, 2024151.00159.00150.00159.00158.9873,276
Mar 17, 2024155.00155.00150.00155.00154.9945,795
Mar 14, 2024163.00163.00155.00155.00154.9963,600
Mar 13, 2024162.00162.00162.00162.00161.982
Mar 12, 2024161.00161.00156.00156.00155.9985,706