Advertisement
Kuwait Projects Company Holding K.S.C.P. (KPROJ.KW)
Kuwait - Kuwait Delayed Price. Currency in KWF
Follow
At close: 12:38PM AST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 17, 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 8,791,601 |
| Nov 14, 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 6,398,678 |
| Nov 13, 2024 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | 12,282,151 |
| Nov 12, 2024 | 104.00 | 106.00 | 102.00 | 105.00 | 105.00 | 26,826,515 |
| Nov 11, 2024 | 100.60 | 104.00 | 100.50 | 103.00 | 103.00 | 12,317,223 |
| Nov 10, 2024 | 101.00 | 102.00 | 100.70 | 100.70 | 100.70 | 9,460,846 |
| Nov 07, 2024 | 102.00 | 103.00 | 100.90 | 100.90 | 100.90 | 12,147,915 |
| Nov 06, 2024 | 100.30 | 102.00 | 100.10 | 101.00 | 101.00 | 13,389,095 |
| Nov 05, 2024 | 99.80 | 100.40 | 99.30 | 100.10 | 100.10 | 5,888,526 |
| Nov 04, 2024 | 100.80 | 100.90 | 99.00 | 99.70 | 99.70 | 20,070,822 |
| Nov 03, 2024 | 100.30 | 103.00 | 100.30 | 100.70 | 100.70 | 24,965,545 |
| Oct 31, 2024 | 101.00 | 102.00 | 99.60 | 100.30 | 100.30 | 35,764,843 |
| Oct 30, 2024 | 100.70 | 103.00 | 100.20 | 100.60 | 100.60 | 5,833,530 |
| Oct 29, 2024 | 100.60 | 100.70 | 99.60 | 100.70 | 100.70 | 3,030,066 |
| Oct 28, 2024 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 16,218,244 |
| Oct 27, 2024 | 100.00 | 103.00 | 99.00 | 102.00 | 102.00 | 22,181,041 |
| Oct 24, 2024 | 96.00 | 99.70 | 96.00 | 98.40 | 98.40 | 8,250,858 |
| Oct 23, 2024 | 97.30 | 98.00 | 96.00 | 96.00 | 96.00 | 2,895,825 |
| Oct 22, 2024 | 98.50 | 98.70 | 97.50 | 97.60 | 97.60 | 2,065,376 |
| Oct 21, 2024 | 99.50 | 99.70 | 97.90 | 98.50 | 98.50 | 5,014,751 |
| Oct 20, 2024 | 98.50 | 99.30 | 97.50 | 98.80 | 98.80 | 5,346,949 |
| Oct 17, 2024 | 98.10 | 99.00 | 97.20 | 97.50 | 97.50 | 2,205,788 |
| Oct 16, 2024 | 98.40 | 99.80 | 97.90 | 98.10 | 98.10 | 3,595,578 |
| Oct 15, 2024 | 99.00 | 99.20 | 98.10 | 98.30 | 98.30 | 2,641,831 |
| Oct 14, 2024 | 99.50 | 100.90 | 98.20 | 98.20 | 98.20 | 10,204,230 |
| Oct 13, 2024 | 95.00 | 98.60 | 94.50 | 98.40 | 98.40 | 6,672,124 |
| Oct 10, 2024 | 95.00 | 96.50 | 94.60 | 94.60 | 94.60 | 3,110,671 |
| Oct 09, 2024 | 95.90 | 97.00 | 95.00 | 95.20 | 95.20 | 3,884,291 |
| Oct 08, 2024 | 94.50 | 95.00 | 94.00 | 95.00 | 95.00 | 2,747,251 |
| Oct 07, 2024 | 93.40 | 95.30 | 93.40 | 94.00 | 94.00 | 3,112,799 |
| Oct 06, 2024 | 96.20 | 96.50 | 93.50 | 93.50 | 93.50 | 5,667,144 |
| Oct 03, 2024 | 97.50 | 97.50 | 96.00 | 96.20 | 96.20 | 1,985,385 |
| Oct 02, 2024 | 97.60 | 97.60 | 96.10 | 96.20 | 96.20 | 3,876,759 |
| Oct 01, 2024 | 97.20 | 99.80 | 97.00 | 97.70 | 97.70 | 4,603,090 |
| Sep 30, 2024 | 97.50 | 98.50 | 97.10 | 97.10 | 97.10 | 4,806,590 |
| Sep 29, 2024 | 99.00 | 99.00 | 97.80 | 97.80 | 97.80 | 6,334,468 |
| Sep 26, 2024 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | 9,764,991 |
| Sep 25, 2024 | 99.90 | 103.00 | 99.60 | 101.00 | 101.00 | 15,477,221 |
| Sep 24, 2024 | 99.90 | 100.30 | 97.60 | 99.90 | 99.90 | 4,559,036 |
| Sep 23, 2024 | 98.10 | 100.00 | 97.50 | 99.10 | 99.10 | 3,264,879 |
| Sep 22, 2024 | 97.70 | 100.70 | 96.60 | 98.10 | 98.10 | 5,793,655 |
| Sep 19, 2024 | 97.30 | 98.90 | 96.00 | 97.70 | 97.70 | 2,767,973 |
| Sep 18, 2024 | 96.60 | 97.90 | 95.80 | 97.00 | 97.00 | 3,361,125 |
| Sep 17, 2024 | 98.20 | 98.20 | 95.80 | 96.60 | 96.60 | 5,012,622 |
| Sep 16, 2024 | 99.70 | 99.70 | 97.10 | 97.50 | 97.50 | 5,620,294 |
| Sep 12, 2024 | 99.50 | 99.80 | 99.30 | 99.50 | 99.50 | 1,845,676 |
| Sep 11, 2024 | 100.00 | 100.20 | 99.50 | 99.50 | 99.50 | 6,111,808 |
| Sep 10, 2024 | 99.80 | 100.20 | 99.60 | 99.80 | 99.80 | 2,747,666 |
| Sep 09, 2024 | 99.90 | 100.20 | 99.50 | 99.60 | 99.60 | 6,288,917 |
| Sep 08, 2024 | 99.60 | 100.00 | 99.50 | 99.70 | 99.70 | 5,168,623 |
| Sep 05, 2024 | 100.00 | 100.80 | 99.40 | 100.00 | 100.00 | 8,173,913 |
| Sep 04, 2024 | 100.50 | 100.50 | 99.50 | 99.50 | 99.50 | 8,795,893 |
| Sep 03, 2024 | 100.90 | 102.00 | 100.70 | 101.00 | 101.00 | 4,996,638 |
| Sep 02, 2024 | 101.00 | 102.00 | 100.80 | 100.90 | 100.90 | 5,520,351 |
| Sep 01, 2024 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 8,537,513 |
| Aug 29, 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 9,527,397 |
| Aug 28, 2024 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 10,258,069 |
| Aug 27, 2024 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 2,593,190 |
| Aug 26, 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 10,591,190 |
| Aug 25, 2024 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 13,582,027 |
| Aug 22, 2024 | 102.00 | 103.00 | 100.90 | 101.00 | 101.00 | 31,596,428 |
| Aug 21, 2024 | 100.90 | 103.00 | 100.70 | 101.00 | 101.00 | 25,298,340 |
| Aug 20, 2024 | 100.00 | 101.00 | 100.00 | 100.50 | 100.50 | 5,337,089 |
| Aug 19, 2024 | 100.00 | 100.40 | 99.60 | 100.00 | 100.00 | 4,334,993 |
| Aug 18, 2024 | 99.60 | 100.20 | 99.60 | 100.00 | 100.00 | 4,820,103 |
| Aug 15, 2024 | 100.30 | 101.00 | 99.30 | 99.60 | 99.60 | 7,312,410 |
| Aug 14, 2024 | 99.70 | 100.30 | 99.50 | 100.00 | 100.00 | 7,235,131 |
| Aug 13, 2024 | 99.90 | 100.00 | 99.60 | 99.70 | 99.70 | 4,440,832 |
| Aug 12, 2024 | 101.00 | 101.00 | 99.80 | 100.00 | 100.00 | 5,576,282 |
| Aug 11, 2024 | 102.00 | 103.00 | 100.80 | 100.80 | 100.80 | 10,677,083 |
| Aug 08, 2024 | 99.70 | 103.00 | 99.30 | 100.80 | 100.80 | 8,323,250 |
| Aug 07, 2024 | 100.00 | 100.50 | 99.40 | 99.80 | 99.80 | 10,569,718 |
| Aug 06, 2024 | 100.00 | 101.00 | 99.30 | 99.50 | 99.50 | 7,824,218 |
| Aug 05, 2024 | 101.00 | 101.00 | 95.00 | 99.50 | 99.50 | 19,196,101 |
| Aug 04, 2024 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 13,935,811 |
| Aug 01, 2024 | 105.00 | 108.00 | 103.00 | 105.00 | 105.00 | 17,764,438 |
| Jul 31, 2024 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | 19,465,392 |
| Jul 30, 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 15,787,355 |
| Jul 29, 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 3,546,437 |
| Jul 28, 2024 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 4,536,989 |
| Jul 25, 2024 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 12,765,163 |
| Jul 24, 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 10,616,288 |
| Jul 23, 2024 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 4,032,043 |
| Jul 22, 2024 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 8,606,600 |
| Jul 21, 2024 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 4,045,112 |
| Jul 18, 2024 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | 1,268,598 |
| Jul 17, 2024 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 3,404,696 |
| Jul 16, 2024 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | 2,056,846 |
| Jul 15, 2024 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 6,059,484 |
| Jul 14, 2024 | 113.00 | 115.00 | 111.00 | 112.00 | 112.00 | 8,065,851 |
| Jul 11, 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 1,630,107 |
| Jul 10, 2024 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 5,080,325 |
| Jul 09, 2024 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 4,505,171 |
| Jul 08, 2024 | 114.00 | 117.00 | 113.00 | 117.00 | 117.00 | 8,931,252 |
| Jul 04, 2024 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | 6,329,355 |
| Jul 03, 2024 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 4,668,422 |
| Jul 02, 2024 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 2,553,986 |
| Jul 01, 2024 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | 4,249,944 |
| Jun 30, 2024 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 3,286,481 |
| Jun 27, 2024 | 113.00 | 114.00 | 110.00 | 113.00 | 113.00 | 6,956,610 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.