Kuwait KWF
Mobile Telecommunications Company K.S.C.P. (ZAIN.KW)
496.00
+6.00
+(1.22%)
At close: April 24 at 12:44:37 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 24, 2025 | 490.00 | 496.00 | 488.00 | 496.00 | 496.00 | 7,394,791 |
| Apr 23, 2025 | 487.00 | 490.00 | 486.00 | 490.00 | 490.00 | 5,727,847 |
| Apr 22, 2025 | 482.00 | 487.00 | 482.00 | 485.00 | 485.00 | 5,299,250 |
| Apr 21, 2025 | 481.00 | 485.00 | 480.00 | 484.00 | 484.00 | 2,505,837 |
| Apr 20, 2025 | 482.00 | 483.00 | 480.00 | 482.00 | 482.00 | 2,514,136 |
| Apr 17, 2025 | 477.00 | 482.00 | 475.00 | 482.00 | 482.00 | 4,823,828 |
| Apr 16, 2025 | 473.00 | 477.00 | 471.00 | 477.00 | 477.00 | 5,821,395 |
| Apr 15, 2025 | 471.00 | 473.00 | 470.00 | 471.00 | 471.00 | 2,661,700 |
| Apr 14, 2025 | 472.00 | 473.00 | 470.00 | 473.00 | 473.00 | 3,595,141 |
| Apr 13, 2025 | 472.00 | 473.00 | 470.00 | 471.00 | 471.00 | 832,312 |
| Apr 10, 2025 | 471.00 | 472.00 | 469.00 | 469.00 | 469.00 | 6,092,814 |
| Apr 9, 2025 | 468.00 | 468.00 | 464.00 | 464.00 | 464.00 | 4,133,867 |
| Apr 8, 2025 | 464.00 | 471.00 | 462.00 | 470.00 | 470.00 | 4,660,617 |
| Apr 7, 2025 | 455.00 | 460.00 | 447.00 | 460.00 | 460.00 | 5,585,819 |
| Apr 6, 2025 | 450.00 | 461.00 | 441.00 | 457.00 | 457.00 | 3,233,279 |
| Apr 3, 2025 | 472.00 | 475.00 | 471.00 | 473.00 | 473.00 | 3,754,260 |
| Apr 2, 2025 | 477.00 | 479.00 | 473.00 | 474.00 | 474.00 | 3,177,306 |
| Mar 27, 2025 | 469.00 | 480.00 | 467.00 | 480.00 | 480.00 | 6,697,852 |
| Mar 26, 2025 | 472.00 | 473.00 | 469.00 | 470.00 | 470.00 | 6,516,852 |
| Mar 25, 2025 | 467.00 | 472.00 | 465.00 | 471.00 | 471.00 | 4,060,181 |
| Mar 24, 2025 | 466.00 | 468.00 | 464.00 | 466.00 | 466.00 | 3,138,004 |
| Mar 23, 2025 | 466.00 | 466.00 | 464.00 | 466.00 | 466.00 | 1,401,699 |
| Mar 20, 2025 | 466.00 | 468.00 | 463.00 | 467.00 | 467.00 | 4,088,562 |
| Mar 19, 2025 | 465.00 | 467.00 | 461.00 | 467.00 | 467.00 | 2,077,630 |
| Mar 18, 2025 | 464.00 | 465.00 | 463.00 | 465.00 | 465.00 | 1,737,776 |
| Mar 17, 2025 | 468.00 | 468.00 | 463.00 | 465.00 | 465.00 | 1,850,082 |
| Mar 16, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| Mar 13, 2025 | 469.00 | 469.00 | 465.00 | 468.00 | 468.00 | 2,731,355 |
| Mar 12, 2025 | 465.00 | 470.00 | 463.00 | 469.00 | 469.00 | 2,331,159 |
| Mar 11, 2025 | 466.00 | 467.00 | 462.00 | 464.00 | 464.00 | 3,320,988 |
| Mar 10, 2025 | 466.00 | 471.00 | 458.00 | 471.00 | 471.00 | 10,317,262 |
| Mar 9, 2025 | 468.00 | 468.00 | 462.00 | 464.00 | 464.00 | 4,475,173 |
| Mar 6, 2025 | 471.00 | 473.00 | 467.00 | 469.00 | 469.00 | 6,285,184 |
| Mar 5, 2025 | 473.00 | 474.00 | 471.00 | 471.00 | 471.00 | 6,513,459 |
| Mar 4, 2025 | 479.00 | 479.00 | 473.00 | 477.00 | 477.00 | 7,522,031 |
| Mar 3, 2025 | 487.00 | 488.00 | 474.00 | 479.00 | 479.00 | 10,340,401 |
| Mar 2, 2025 | 494.00 | 495.00 | 483.00 | 486.00 | 486.00 | 4,487,263 |
| Feb 24, 2025 | 493.00 | 493.00 | 482.00 | 491.00 | 491.00 | 9,102,709 |
| Feb 23, 2025 | 497.00 | 497.00 | 488.00 | 490.00 | 490.00 | 4,529,192 |
| Feb 20, 2025 | 497.00 | 501.00 | 494.00 | 497.00 | 497.00 | 7,944,469 |
| Feb 19, 2025 | 491.00 | 496.00 | 490.00 | 496.00 | 496.00 | 6,517,185 |
| Feb 18, 2025 | 485.00 | 490.00 | 485.00 | 490.00 | 490.00 | 5,564,761 |
| Feb 17, 2025 | 484.00 | 484.00 | 481.00 | 484.00 | 484.00 | 2,954,222 |
| Feb 16, 2025 | 485.00 | 487.00 | 482.00 | 483.00 | 483.00 | 2,004,589 |
| Feb 13, 2025 | 484.00 | 487.00 | 480.00 | 484.00 | 484.00 | 4,740,192 |
| Feb 12, 2025 | 481.00 | 485.00 | 476.00 | 484.00 | 484.00 | 3,043,459 |
| Feb 11, 2025 | 480.00 | 484.00 | 475.00 | 480.00 | 480.00 | 3,317,152 |
| Feb 10, 2025 | 474.00 | 485.00 | 468.00 | 484.00 | 484.00 | 10,183,090 |
| Feb 9, 2025 | 479.00 | 480.00 | 473.00 | 474.00 | 474.00 | 1,956,031 |
| Feb 6, 2025 | 473.00 | 478.00 | 470.00 | 478.00 | 478.00 | 5,431,700 |
| Feb 5, 2025 | 464.00 | 473.00 | 464.00 | 472.00 | 472.00 | 7,798,706 |
| Feb 4, 2025 | 460.00 | 464.00 | 460.00 | 462.00 | 462.00 | 5,999,694 |
| Feb 3, 2025 | 453.00 | 459.00 | 451.00 | 459.00 | 459.00 | 6,375,790 |
| Feb 2, 2025 | 454.00 | 457.00 | 453.00 | 454.00 | 454.00 | 2,703,308 |
| Jan 29, 2025 | 449.00 | 454.00 | 447.00 | 454.00 | 454.00 | 5,939,694 |
| Jan 28, 2025 | 451.00 | 452.00 | 448.00 | 450.00 | 450.00 | 2,512,056 |
| Jan 27, 2025 | 450.00 | 453.00 | 449.00 | 452.00 | 452.00 | 6,107,895 |
| Jan 26, 2025 | 453.00 | 455.00 | 450.00 | 452.00 | 452.00 | 6,941,264 |
| Jan 23, 2025 | 460.00 | 462.00 | 450.00 | 453.00 | 453.00 | 11,651,534 |
| Jan 22, 2025 | 461.00 | 464.00 | 456.00 | 462.00 | 462.00 | 6,052,340 |
| Jan 21, 2025 | 461.00 | 462.00 | 455.00 | 461.00 | 461.00 | 1,234,507 |
| Jan 20, 2025 | 457.00 | 461.00 | 453.00 | 459.00 | 459.00 | 1,098,706 |
| Jan 19, 2025 | 455.00 | 453.00 | 456.00 | 455.00 | 455.00 | 925,564 |
| Jan 16, 2025 | 453.00 | 457.00 | 453.00 | 455.00 | 455.00 | 815,128 |
| Jan 15, 2025 | 456.00 | 456.00 | 451.00 | 453.00 | 453.00 | 2,567,663 |
| Jan 14, 2025 | 460.00 | 461.00 | 454.00 | 456.00 | 456.00 | 4,980,913 |
| Jan 13, 2025 | 459.00 | 463.00 | 458.00 | 459.00 | 459.00 | 3,175,993 |
| Jan 12, 2025 | 462.00 | 467.00 | 458.00 | 458.00 | 458.00 | 2,352,981 |
| Jan 9, 2025 | 463.00 | 470.00 | 462.00 | 462.00 | 462.00 | 4,424,179 |
| Jan 8, 2025 | 472.00 | 472.00 | 458.00 | 462.00 | 462.00 | 7,746,354 |
| Jan 7, 2025 | 470.00 | 472.00 | 469.00 | 469.00 | 469.00 | 2,316,849 |
| Jan 6, 2025 | 469.00 | 470.00 | 468.00 | 469.00 | 469.00 | 1,636,475 |
| Jan 5, 2025 | 469.00 | 472.00 | 469.00 | 470.00 | 470.00 | 591,842 |
| Dec 31, 2024 | 471.00 | 472.00 | 469.00 | 469.00 | 469.00 | 1,101,455 |
| Dec 30, 2024 | 471.00 | 473.00 | 469.00 | 469.00 | 469.00 | 912,516 |
| Dec 29, 2024 | 473.00 | 474.00 | 471.00 | 472.00 | 472.00 | 251,275 |
| Dec 26, 2024 | 470.00 | 473.00 | 468.00 | 473.00 | 473.00 | 908,610 |
| Dec 25, 2024 | 471.00 | 474.00 | 468.00 | 470.00 | 470.00 | 886,999 |
| Dec 24, 2024 | 471.00 | 474.00 | 471.00 | 471.00 | 471.00 | 1,305,084 |
| Dec 23, 2024 | 474.00 | 474.00 | 470.00 | 474.00 | 474.00 | 1,312,943 |
| Dec 22, 2024 | 474.00 | 475.00 | 470.00 | 474.00 | 474.00 | 666,936 |
| Dec 19, 2024 | 468.00 | 475.00 | 468.00 | 475.00 | 475.00 | 2,109,136 |
| Dec 18, 2024 | 473.00 | 473.00 | 468.00 | 469.00 | 469.00 | 1,333,379 |
| Dec 17, 2024 | 471.00 | 473.00 | 468.00 | 469.00 | 469.00 | 1,702,746 |
| Dec 16, 2024 | 476.00 | 480.00 | 470.00 | 472.00 | 472.00 | 2,957,050 |
| Dec 15, 2024 | 476.00 | 482.00 | 475.00 | 475.00 | 475.00 | 3,256,036 |
| Dec 12, 2024 | 472.00 | 481.00 | 472.00 | 477.00 | 477.00 | 5,544,495 |
| Dec 11, 2024 | 472.00 | 475.00 | 470.00 | 473.00 | 473.00 | 1,866,335 |
| Dec 10, 2024 | 464.00 | 476.00 | 464.00 | 472.00 | 472.00 | 5,746,554 |
| Dec 9, 2024 | 465.00 | 469.00 | 464.00 | 466.00 | 466.00 | 1,630,438 |
| Dec 8, 2024 | 467.00 | 467.00 | 464.00 | 466.00 | 466.00 | 355,711 |
| Dec 5, 2024 | 467.00 | 469.00 | 464.00 | 466.00 | 466.00 | 1,661,745 |
| Dec 4, 2024 | 468.00 | 468.00 | 464.00 | 466.00 | 466.00 | 1,571,112 |
| Dec 3, 2024 | 464.00 | 469.00 | 463.00 | 467.00 | 467.00 | 2,608,721 |
| Dec 2, 2024 | 462.00 | 466.00 | 461.00 | 464.00 | 464.00 | 1,613,750 |
| Nov 28, 2024 | 463.00 | 463.00 | 459.00 | 461.00 | 461.00 | 1,061,761 |
| Nov 27, 2024 | 464.00 | 464.00 | 460.00 | 460.00 | 460.00 | 2,331,911 |
| Nov 26, 2024 | 465.00 | 466.00 | 461.00 | 462.00 | 462.00 | 1,702,893 |
| Nov 25, 2024 | 461.00 | 466.00 | 457.00 | 466.00 | 466.00 | 15,288,163 |
| Nov 24, 2024 | 464.00 | 465.00 | 459.00 | 463.00 | 463.00 | 2,311,536 |
| Nov 21, 2024 | 469.00 | 469.00 | 463.00 | 463.00 | 463.00 | 4,110,986 |
| Nov 20, 2024 | 470.00 | 470.00 | 468.00 | 469.00 | 469.00 | 2,121,241 |
| Nov 19, 2024 | 468.00 | 471.00 | 468.00 | 470.00 | 470.00 | 2,813,057 |
| Nov 18, 2024 | 470.00 | 473.00 | 467.00 | 469.00 | 469.00 | 3,820,270 |
| Nov 17, 2024 | 469.00 | 471.00 | 468.00 | 469.00 | 469.00 | 1,309,211 |
| Nov 14, 2024 | 469.00 | 472.00 | 465.00 | 472.00 | 472.00 | 3,835,085 |
| Nov 13, 2024 | 464.00 | 469.00 | 463.00 | 468.00 | 468.00 | 4,031,648 |
| Nov 12, 2024 | 466.00 | 470.00 | 463.00 | 463.00 | 463.00 | 8,683,790 |
| Nov 11, 2024 | 460.00 | 466.00 | 460.00 | 464.00 | 464.00 | 3,912,124 |
| Nov 10, 2024 | 460.00 | 461.00 | 458.00 | 459.00 | 459.00 | 1,694,801 |
| Nov 7, 2024 | 460.00 | 461.00 | 458.00 | 458.00 | 458.00 | 2,213,903 |
| Nov 6, 2024 | 458.00 | 461.00 | 457.00 | 458.00 | 458.00 | 2,370,244 |
| Nov 5, 2024 | 454.00 | 457.00 | 453.00 | 457.00 | 457.00 | 588,331 |
| Nov 4, 2024 | 456.00 | 457.00 | 452.00 | 454.00 | 454.00 | 1,003,664 |
| Nov 3, 2024 | 457.00 | 459.00 | 450.00 | 455.00 | 455.00 | 795,806 |
| Oct 31, 2024 | 461.00 | 461.00 | 453.00 | 456.00 | 456.00 | 4,361,864 |
| Oct 30, 2024 | 464.00 | 464.00 | 458.00 | 458.00 | 458.00 | 2,078,410 |
| Oct 29, 2024 | 463.00 | 464.00 | 461.00 | 461.00 | 461.00 | 724,936 |
| Oct 28, 2024 | 459.00 | 462.00 | 457.00 | 462.00 | 462.00 | 4,158,840 |
| Oct 27, 2024 | 451.00 | 460.00 | 451.00 | 458.00 | 458.00 | 1,323,070 |
| Oct 24, 2024 | 450.00 | 450.00 | 445.00 | 446.00 | 446.00 | 1,651,737 |
| Oct 23, 2024 | 451.00 | 453.00 | 445.00 | 446.00 | 446.00 | 1,458,446 |
| Oct 22, 2024 | 448.00 | 453.00 | 448.00 | 449.00 | 449.00 | 963,163 |
| Oct 21, 2024 | 451.00 | 454.00 | 447.00 | 453.00 | 453.00 | 2,251,371 |
| Oct 20, 2024 | 456.00 | 456.00 | 451.00 | 452.00 | 452.00 | 940,489 |
| Oct 17, 2024 | 456.00 | 456.00 | 452.00 | 454.00 | 454.00 | 920,011 |
| Oct 16, 2024 | 458.00 | 459.00 | 452.00 | 454.00 | 454.00 | 3,298,428 |
| Oct 15, 2024 | 462.00 | 462.00 | 457.00 | 457.00 | 457.00 | 3,251,835 |
| Oct 14, 2024 | 460.00 | 462.00 | 459.00 | 460.00 | 460.00 | 1,133,656 |
| Oct 13, 2024 | 459.00 | 462.00 | 458.00 | 460.00 | 460.00 | 385,482 |
| Oct 10, 2024 | 460.00 | 462.00 | 459.00 | 459.00 | 459.00 | 1,868,814 |
| Oct 9, 2024 | 460.00 | 464.00 | 460.00 | 460.00 | 460.00 | 1,494,273 |
| Oct 8, 2024 | 463.00 | 465.00 | 460.00 | 462.00 | 462.00 | 2,019,713 |
| Oct 7, 2024 | 462.00 | 465.00 | 460.00 | 463.00 | 463.00 | 2,100,760 |
| Oct 6, 2024 | 469.00 | 469.00 | 450.00 | 462.00 | 462.00 | 1,957,241 |
| Oct 3, 2024 | 468.00 | 468.00 | 464.00 | 468.00 | 468.00 | 2,473,099 |
| Oct 2, 2024 | 471.00 | 471.00 | 466.00 | 468.00 | 468.00 | 2,569,306 |
| Oct 1, 2024 | 472.00 | 474.00 | 471.00 | 474.00 | 474.00 | 1,746,090 |
| Sep 30, 2024 | 475.00 | 477.00 | 471.00 | 475.00 | 475.00 | 4,556,338 |
| Sep 29, 2024 | 10 Dividend | |||||
| Sep 29, 2024 | 465.00 | 475.00 | 465.00 | 475.00 | 475.00 | 4,951,066 |
| Sep 26, 2024 | 477.00 | 482.00 | 477.00 | 480.00 | 479.99 | 11,430,178 |
| Sep 25, 2024 | 473.00 | 477.00 | 471.00 | 477.00 | 476.99 | 8,171,750 |
| Sep 24, 2024 | 469.00 | 472.00 | 469.00 | 472.00 | 471.99 | 1,609,995 |
| Sep 23, 2024 | 470.00 | 475.00 | 469.00 | 469.00 | 468.99 | 3,963,984 |
| Sep 22, 2024 | 475.00 | 475.00 | 469.00 | 469.00 | 468.99 | 1,974,685 |
| Sep 19, 2024 | 470.00 | 473.00 | 469.00 | 473.00 | 472.99 | 4,306,042 |
| Sep 18, 2024 | 472.00 | 473.00 | 470.00 | 471.00 | 470.99 | 1,975,666 |
| Sep 17, 2024 | 465.00 | 472.00 | 464.00 | 472.00 | 471.99 | 4,429,153 |
| Sep 16, 2024 | 459.00 | 465.00 | 458.00 | 465.00 | 464.99 | 1,661,035 |
| Sep 12, 2024 | 461.00 | 467.00 | 459.00 | 459.00 | 458.99 | 3,504,451 |
| Sep 11, 2024 | 466.00 | 468.00 | 460.00 | 460.00 | 459.99 | 3,536,607 |
| Sep 10, 2024 | 465.00 | 468.00 | 465.00 | 465.00 | 464.99 | 2,717,934 |
| Sep 9, 2024 | 470.00 | 470.00 | 465.00 | 466.00 | 465.99 | 4,063,861 |
| Sep 8, 2024 | 475.00 | 475.00 | 469.00 | 470.00 | 469.99 | 3,902,114 |
| Sep 5, 2024 | 475.00 | 479.00 | 473.00 | 475.00 | 474.99 | 1,918,709 |
| Sep 4, 2024 | 482.00 | 482.00 | 474.00 | 475.00 | 474.99 | 3,406,120 |
| Sep 3, 2024 | 477.00 | 486.00 | 477.00 | 482.00 | 481.99 | 11,936,207 |
| Sep 2, 2024 | 475.00 | 477.00 | 472.00 | 477.00 | 476.99 | 3,427,643 |
| Sep 1, 2024 | 468.00 | 475.00 | 468.00 | 474.00 | 473.99 | 10,039,429 |
| Aug 29, 2024 | 469.00 | 471.00 | 466.00 | 467.00 | 466.99 | 7,470,164 |
| Aug 28, 2024 | 470.00 | 475.00 | 466.00 | 469.00 | 468.99 | 9,384,146 |
| Aug 27, 2024 | 459.00 | 469.00 | 458.00 | 469.00 | 468.99 | 5,704,904 |
| Aug 26, 2024 | 455.00 | 459.00 | 455.00 | 459.00 | 458.99 | 1,272,706 |
| Aug 25, 2024 | 458.00 | 459.00 | 455.00 | 456.00 | 455.99 | 2,161,484 |
| Aug 22, 2024 | 458.00 | 458.00 | 455.00 | 458.00 | 457.99 | 1,294,286 |
| Aug 21, 2024 | 455.00 | 457.00 | 454.00 | 456.00 | 455.99 | 1,213,147 |
| Aug 20, 2024 | 453.00 | 455.00 | 452.00 | 455.00 | 454.99 | 2,132,104 |
| Aug 19, 2024 | 453.00 | 454.00 | 450.00 | 452.00 | 451.99 | 1,111,932 |
| Aug 18, 2024 | 453.00 | 454.00 | 451.00 | 454.00 | 453.99 | 987,209 |
| Aug 15, 2024 | 453.00 | 453.00 | 449.00 | 453.00 | 452.99 | 866,796 |
| Aug 14, 2024 | 444.00 | 453.00 | 444.00 | 453.00 | 452.99 | 1,948,293 |
| Aug 13, 2024 | 447.00 | 447.00 | 440.00 | 444.00 | 443.99 | 1,117,221 |
| Aug 12, 2024 | 450.00 | 450.00 | 447.00 | 447.00 | 446.99 | 1,252,260 |
| Aug 11, 2024 | 454.00 | 454.00 | 451.00 | 451.00 | 450.99 | 726,294 |
| Aug 8, 2024 | 453.00 | 455.00 | 450.00 | 453.00 | 452.99 | 3,085,784 |
| Aug 7, 2024 | 447.00 | 453.00 | 447.00 | 451.00 | 450.99 | 2,259,594 |
| Aug 6, 2024 | 438.00 | 450.00 | 437.00 | 450.00 | 449.99 | 4,205,007 |
| Aug 5, 2024 | 441.00 | 441.00 | 425.00 | 439.00 | 438.99 | 5,152,259 |
| Aug 4, 2024 | 450.00 | 450.00 | 441.00 | 445.00 | 444.99 | 5,179,338 |
| Aug 1, 2024 | 451.00 | 454.00 | 451.00 | 453.00 | 452.99 | 568,475 |
| Jul 31, 2024 | 452.00 | 455.00 | 449.00 | 455.00 | 454.99 | 3,497,272 |
| Jul 30, 2024 | 457.00 | 457.00 | 452.00 | 452.00 | 451.99 | 1,756,745 |
| Jul 29, 2024 | 454.00 | 457.00 | 453.00 | 456.00 | 455.99 | 950,733 |
| Jul 28, 2024 | 455.00 | 455.00 | 453.00 | 455.00 | 454.99 | 839,410 |
| Jul 25, 2024 | 455.00 | 455.00 | 453.00 | 455.00 | 454.99 | 1,601,532 |
| Jul 24, 2024 | 453.00 | 456.00 | 452.00 | 456.00 | 455.99 | 1,358,793 |
| Jul 23, 2024 | 451.00 | 454.00 | 451.00 | 453.00 | 452.99 | 989,392 |
| Jul 22, 2024 | 452.00 | 453.00 | 450.00 | 451.00 | 450.99 | 1,024,879 |
| Jul 21, 2024 | 450.00 | 452.00 | 450.00 | 451.00 | 450.99 | 841,251 |
| Jul 18, 2024 | 451.00 | 453.00 | 450.00 | 451.00 | 450.99 | 1,567,111 |
| Jul 17, 2024 | 452.00 | 455.00 | 451.00 | 452.00 | 451.99 | 1,555,356 |
| Jul 16, 2024 | 456.00 | 456.00 | 451.00 | 452.00 | 451.99 | 1,883,336 |
| Jul 15, 2024 | 457.00 | 457.00 | 454.00 | 456.00 | 455.99 | 1,254,906 |
| Jul 14, 2024 | 457.00 | 458.00 | 451.00 | 457.00 | 456.99 | 1,187,937 |
| Jul 11, 2024 | 452.00 | 457.00 | 450.00 | 457.00 | 456.99 | 1,625,689 |
| Jul 10, 2024 | 455.00 | 457.00 | 450.00 | 450.00 | 449.99 | 2,370,470 |
| Jul 9, 2024 | 452.00 | 457.00 | 450.00 | 455.00 | 454.99 | 4,329,192 |
| Jul 8, 2024 | 451.00 | 452.00 | 447.00 | 452.00 | 451.99 | 3,129,550 |
| Jul 4, 2024 | 449.00 | 451.00 | 447.00 | 450.00 | 449.99 | 998,823 |
| Jul 3, 2024 | 449.00 | 451.00 | 448.00 | 451.00 | 450.99 | 1,300,277 |
| Jul 2, 2024 | 448.00 | 450.00 | 445.00 | 448.00 | 447.99 | 1,878,963 |
| Jul 1, 2024 | 447.00 | 448.00 | 445.00 | 446.00 | 445.99 | 1,200,466 |
| Jun 30, 2024 | 447.00 | 450.00 | 445.00 | 446.00 | 445.99 | 1,962,755 |
| Jun 27, 2024 | 446.00 | 448.00 | 445.00 | 445.00 | 444.99 | 2,707,826 |
| Jun 26, 2024 | 449.00 | 449.00 | 444.00 | 448.00 | 447.99 | 3,520,804 |
| Jun 25, 2024 | 448.00 | 451.00 | 447.00 | 447.00 | 446.99 | 1,984,042 |
| Jun 24, 2024 | 452.00 | 454.00 | 447.00 | 448.00 | 447.99 | 3,317,376 |
| Jun 23, 2024 | 454.00 | 454.00 | 451.00 | 453.00 | 452.99 | 1,961,495 |
| Jun 20, 2024 | 450.00 | 459.00 | 449.00 | 454.00 | 453.99 | 4,440,604 |
| Jun 19, 2024 | 448.00 | 450.00 | 447.00 | 450.00 | 449.99 | 2,561,451 |
| Jun 13, 2024 | 448.00 | 449.00 | 446.00 | 447.00 | 446.99 | 1,970,563 |
| Jun 12, 2024 | 446.00 | 449.00 | 446.00 | 447.00 | 446.99 | 1,610,392 |
| Jun 11, 2024 | 450.00 | 451.00 | 446.00 | 446.00 | 445.99 | 4,101,724 |
| Jun 10, 2024 | 450.00 | 452.00 | 449.00 | 450.00 | 449.99 | 1,995,273 |
| Jun 9, 2024 | 451.00 | 451.00 | 449.00 | 450.00 | 449.99 | 913,653 |
| Jun 6, 2024 | 451.00 | 451.00 | 449.00 | 450.00 | 449.99 | 2,701,853 |
| Jun 5, 2024 | 450.00 | 452.00 | 449.00 | 450.00 | 449.99 | 5,995,532 |
| Jun 4, 2024 | 451.00 | 452.00 | 448.00 | 448.00 | 447.99 | 3,511,235 |
| Jun 3, 2024 | 451.00 | 456.00 | 450.00 | 451.00 | 450.99 | 4,182,137 |
| Jun 2, 2024 | 452.00 | 452.00 | 448.00 | 451.00 | 450.99 | 4,455,924 |
| May 30, 2024 | 450.00 | 457.00 | 447.00 | 448.00 | 447.99 | 16,878,250 |
| May 29, 2024 | 451.00 | 452.00 | 448.00 | 449.00 | 448.99 | 4,874,672 |
| May 28, 2024 | 453.00 | 455.00 | 450.00 | 450.00 | 449.99 | 3,994,633 |
| May 27, 2024 | 458.00 | 458.00 | 452.00 | 452.00 | 451.99 | 3,050,973 |
| May 26, 2024 | 459.00 | 460.00 | 456.00 | 457.00 | 456.99 | 1,610,304 |
| May 23, 2024 | 460.00 | 462.00 | 459.00 | 459.00 | 458.99 | 2,260,965 |
| May 22, 2024 | 458.00 | 463.00 | 457.00 | 459.00 | 458.99 | 4,244,333 |
| May 21, 2024 | 25 Dividend | |||||
| May 21, 2024 | 460.00 | 461.00 | 452.00 | 456.00 | 455.99 | 8,830,332 |
| May 20, 2024 | 481.00 | 483.00 | 478.00 | 478.00 | 477.97 | 6,853,516 |
| May 19, 2024 | 474.00 | 481.00 | 473.00 | 480.00 | 479.96 | 480 |
| May 16, 2024 | 473.00 | 475.00 | 471.00 | 472.00 | 471.97 | 4,206,379 |
| May 15, 2024 | 473.00 | 475.00 | 471.00 | 472.00 | 471.97 | 4,666,698 |
| May 14, 2024 | 475.00 | 475.00 | 470.00 | 473.00 | 472.97 | 9,985,372 |
| May 13, 2024 | 481.00 | 484.00 | 479.00 | 481.00 | 480.96 | 5,808,670 |
| May 12, 2024 | 485.00 | 486.00 | 480.00 | 480.00 | 479.96 | 11,981,300 |
| May 9, 2024 | 481.00 | 482.00 | 478.00 | 478.00 | 477.97 | 6,408,306 |
| May 8, 2024 | 480.00 | 481.00 | 478.00 | 480.00 | 479.96 | 5,890,970 |
| May 7, 2024 | 486.00 | 487.00 | 480.00 | 480.00 | 479.96 | 6,001,030 |
| May 6, 2024 | 488.00 | 488.00 | 483.00 | 486.00 | 485.96 | 4,211,229 |
| May 5, 2024 | 487.00 | 489.00 | 487.00 | 487.00 | 486.96 | 1,206,951 |
| May 2, 2024 | 489.00 | 491.00 | 487.00 | 488.00 | 487.96 | 2,642,993 |
| May 1, 2024 | 487.00 | 489.00 | 487.00 | 487.00 | 486.96 | 1,177,327 |
| Apr 30, 2024 | 491.00 | 492.00 | 488.00 | 488.00 | 487.96 | 4,010,861 |
| Apr 29, 2024 | 492.00 | 494.00 | 489.00 | 490.00 | 489.96 | 4,837,566 |
| Apr 28, 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 484.96 | - |
| Apr 25, 2024 | 487.00 | 488.00 | 485.00 | 485.00 | 484.96 | 1,086,349 |
| Apr 24, 2024 | 492.00 | 492.00 | 487.00 | 487.00 | 486.96 | 1,289,961 |
Related Tickers
STC.KW Kuwait Telecommunications Company K.S.C.P.
523.00
-0.38%
LL6.MU MTN Group Ltd
5.20
0.00%
OOREDOO.KW National Mobile Telecommunications Company K.S.C.P.
1,065.00
+0.95%
MYTAY Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság
23.58
+0.08%
VODI.SG Vodafone Group PLC
0.8204
+0.66%
ORA.VI Orange S.A.
12.46
-1.46%
BCZ.F TELUS Corporation
13.10
0.00%
VERZ34.SA Verizon Communications Inc.
40.46
+0.12%
DTEA.F Deutsche Telekom AG
31.40
-3.09%
BAHN-B.ST Bahnhof AB (publ)
54.30
+0.56%