Advertisement
National Bank of Kuwait S.A.K.P. (NBK.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 | 870.00 | 877.00 | 870.00 | 872.00 | 872.00 | 3,292,955 |
| Nov 14, 2024 | 865.00 | 873.00 | 865.00 | 870.00 | 870.00 | 5,444,972 |
| Nov 13, 2024 | 862.00 | 867.00 | 858.00 | 867.00 | 867.00 | 7,494,242 |
| Nov 12, 2024 | 864.00 | 865.00 | 858.00 | 860.00 | 860.00 | 5,869,432 |
| Nov 11, 2024 | 860.00 | 864.00 | 859.00 | 860.00 | 860.00 | 4,963,391 |
| Nov 10, 2024 | 856.00 | 860.00 | 855.00 | 859.00 | 859.00 | 2,874,420 |
| Nov 07, 2024 | 859.00 | 862.00 | 855.00 | 857.00 | 857.00 | 6,647,804 |
| Nov 06, 2024 | 853.00 | 859.00 | 851.00 | 857.00 | 857.00 | 9,034,497 |
| Nov 05, 2024 | 853.00 | 856.00 | 850.00 | 856.00 | 856.00 | 2,748,472 |
| Nov 04, 2024 | 853.00 | 854.00 | 850.00 | 854.00 | 854.00 | 2,474,351 |
| Nov 03, 2024 | 850.00 | 858.00 | 850.00 | 852.00 | 852.00 | 3,100,779 |
| Oct 31, 2024 | 850.00 | 864.00 | 850.00 | 850.00 | 850.00 | 11,262,613 |
| Oct 30, 2024 | 851.00 | 854.00 | 850.00 | 850.00 | 850.00 | 7,493,147 |
| Oct 29, 2024 | 853.00 | 855.00 | 848.00 | 850.00 | 850.00 | 5,452,871 |
| Oct 28, 2024 | 855.00 | 856.00 | 851.00 | 852.00 | 852.00 | 3,281,412 |
| Oct 27, 2024 | 847.00 | 861.00 | 845.00 | 854.00 | 854.00 | 6,795,426 |
| Oct 24, 2024 | 844.00 | 846.00 | 840.00 | 840.00 | 840.00 | 2,876,321 |
| Oct 23, 2024 | 852.00 | 854.00 | 843.00 | 843.00 | 843.00 | 6,083,360 |
| Oct 22, 2024 | 853.00 | 855.00 | 849.00 | 852.00 | 852.00 | 4,329,881 |
| Oct 21, 2024 | 857.00 | 859.00 | 851.00 | 855.00 | 855.00 | 2,917,454 |
| Oct 20, 2024 | 862.00 | 862.00 | 857.00 | 857.00 | 857.00 | 565,543 |
| Oct 17, 2024 | 865.00 | 865.00 | 861.00 | 861.00 | 861.00 | 2,680,266 |
| Oct 16, 2024 | 861.00 | 865.00 | 856.00 | 865.00 | 865.00 | 3,872,527 |
| Oct 15, 2024 | 863.00 | 867.00 | 860.00 | 861.00 | 861.00 | 3,807,715 |
| Oct 14, 2024 | 861.00 | 865.00 | 860.00 | 862.00 | 862.00 | 2,409,300 |
| Oct 13, 2024 | 867.00 | 867.00 | 860.00 | 864.00 | 864.00 | 1,446,513 |
| Oct 10, 2024 | 864.00 | 869.00 | 864.00 | 867.00 | 867.00 | 1,762,175 |
| Oct 09, 2024 | 864.00 | 870.00 | 863.00 | 865.00 | 865.00 | 1,792,388 |
| Oct 08, 2024 | 859.00 | 865.00 | 859.00 | 865.00 | 865.00 | 3,727,014 |
| Oct 07, 2024 | 856.00 | 859.00 | 852.00 | 858.00 | 858.00 | 3,223,126 |
| Oct 06, 2024 | 862.00 | 862.00 | 842.00 | 853.00 | 853.00 | 5,776,089 |
| Oct 03, 2024 | 868.00 | 870.00 | 859.00 | 859.00 | 859.00 | 5,296,088 |
| Oct 02, 2024 | 879.00 | 879.00 | 867.00 | 867.00 | 867.00 | 5,342,357 |
| Oct 01, 2024 | 883.00 | 884.00 | 875.00 | 881.00 | 881.00 | 3,352,874 |
| Sep 30, 2024 | 887.00 | 887.00 | 876.00 | 883.00 | 883.00 | 7,273,696 |
| Sep 29, 2024 | 889.00 | 889.00 | 884.00 | 884.00 | 884.00 | 1,488,193 |
| Sep 26, 2024 | 889.00 | 889.00 | 885.00 | 889.00 | 889.00 | 2,975,938 |
| Sep 25, 2024 | 885.00 | 890.00 | 884.00 | 889.00 | 889.00 | 5,828,289 |
| Sep 24, 2024 | 880.00 | 885.00 | 877.00 | 885.00 | 885.00 | 5,158,073 |
| Sep 23, 2024 | 879.00 | 880.00 | 876.00 | 880.00 | 880.00 | 1,930,868 |
| Sep 22, 2024 | 881.00 | 881.00 | 876.00 | 877.00 | 877.00 | 2,152,081 |
| Sep 19, 2024 | 874.00 | 879.00 | 874.00 | 879.00 | 879.00 | 10,071,321 |
| Sep 18, 2024 | 873.00 | 874.00 | 869.00 | 874.00 | 874.00 | 1,345,756 |
| Sep 17, 2024 | 874.00 | 874.00 | 864.00 | 874.00 | 874.00 | 2,077,057 |
| Sep 16, 2024 | 872.00 | 874.00 | 868.00 | 873.00 | 873.00 | 2,192,607 |
| Sep 12, 2024 | 869.00 | 873.00 | 868.00 | 868.00 | 868.00 | 2,980,009 |
| Sep 11, 2024 | 877.00 | 880.00 | 866.00 | 867.00 | 867.00 | 5,906,735 |
| Sep 10, 2024 | 874.00 | 881.00 | 874.00 | 881.00 | 881.00 | 4,705,100 |
| Sep 09, 2024 | 874.00 | 874.00 | 869.00 | 874.00 | 874.00 | 5,146,018 |
| Sep 08, 2024 | 873.00 | 873.00 | 869.00 | 870.00 | 870.00 | 1,453,995 |
| Sep 05, 2024 | 869.00 | 874.00 | 868.00 | 874.00 | 874.00 | 1,721,556 |
| Sep 04, 2024 | 870.00 | 872.00 | 865.00 | 868.00 | 868.00 | 2,603,514 |
| Sep 03, 2024 | 874.00 | 875.00 | 866.00 | 875.00 | 875.00 | 4,282,466 |
| Sep 02, 2024 | 872.00 | 875.00 | 871.00 | 873.00 | 873.00 | 3,035,728 |
| Sep 01, 2024 | 873.00 | 876.00 | 872.00 | 874.00 | 874.00 | 1,563,567 |
| Aug 29, 2024 | 875.00 | 879.00 | 872.00 | 878.00 | 878.00 | 12,998,976 |
| Aug 28, 2024 | 884.00 | 885.00 | 875.00 | 875.00 | 875.00 | 4,846,302 |
| Aug 27, 2024 | 880.00 | 885.00 | 879.00 | 883.00 | 883.00 | 4,448,049 |
| Aug 26, 2024 | 878.00 | 885.00 | 878.00 | 883.00 | 883.00 | 3,802,198 |
| Aug 25, 2024 | 882.00 | 886.00 | 877.00 | 877.00 | 877.00 | 2,271,642 |
| Aug 22, 2024 | 879.00 | 882.00 | 875.00 | 882.00 | 882.00 | 3,199,596 |
| Aug 21, 2024 | 876.00 | 882.00 | 871.00 | 878.00 | 878.00 | 2,780,741 |
| Aug 20, 2024 | 884.00 | 884.00 | 872.00 | 875.00 | 875.00 | 2,568,201 |
| Aug 19, 2024 | 888.00 | 889.00 | 881.00 | 883.00 | 883.00 | 2,804,268 |
| Aug 18, 2024 | 887.00 | 890.00 | 887.00 | 888.00 | 888.00 | 1,413,647 |
| Aug 15, 2024 | 883.00 | 888.00 | 880.00 | 887.00 | 887.00 | 6,450,515 |
| Aug 14, 2024 | 862.00 | 883.00 | 862.00 | 883.00 | 883.00 | 7,582,133 |
| Aug 13, 2024 | 870.00 | 870.00 | 860.00 | 861.00 | 861.00 | 2,622,520 |
| Aug 12, 2024 | 873.00 | 873.00 | 864.00 | 867.00 | 867.00 | 3,208,552 |
| Aug 11, 2024 | 868.00 | 875.00 | 868.00 | 874.00 | 874.00 | 2,161,529 |
| Aug 08, 2024 | 858.00 | 869.00 | 855.00 | 869.00 | 869.00 | 3,424,436 |
| Aug 07, 2024 | 856.00 | 861.00 | 856.00 | 858.00 | 858.00 | 4,352,437 |
| Aug 06, 2024 | 855.00 | 867.00 | 854.00 | 854.00 | 854.00 | 7,722,801 |
| Aug 05, 2024 | 865.00 | 870.00 | 852.00 | 852.00 | 852.00 | 6,505,087 |
| Aug 04, 2024 | 885.00 | 890.00 | 875.00 | 880.00 | 880.00 | 3,128,802 |
| Aug 01, 2024 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | 5,377,911 |
| Jul 31, 2024 | 877.00 | 905.00 | 877.00 | 905.00 | 905.00 | 12,317,261 |
| Jul 30, 2024 | 874.00 | 878.00 | 874.00 | 876.00 | 876.00 | 4,260,455 |
| Jul 29, 2024 | 875.00 | 881.00 | 873.00 | 878.00 | 878.00 | 5,405,250 |
| Jul 28, 2024 | 875.00 | 876.00 | 874.00 | 875.00 | 875.00 | 2,722,859 |
| Jul 25, 2024 | 874.00 | 874.00 | 871.00 | 873.00 | 873.00 | 3,167,226 |
| Jul 24, 2024 | 875.00 | 880.00 | 873.00 | 874.00 | 874.00 | 5,483,476 |
| Jul 23, 2024 | 874.00 | 876.00 | 871.00 | 874.00 | 874.00 | 3,363,977 |
| Jul 22, 2024 | 870.00 | 873.00 | 869.00 | 872.00 | 872.00 | 5,297,538 |
| Jul 21, 2024 | 871.00 | 871.00 | 866.00 | 868.00 | 868.00 | 1,637,639 |
| Jul 18, 2024 | 869.00 | 871.00 | 868.00 | 871.00 | 871.00 | 3,514,741 |
| Jul 17, 2024 | 870.00 | 871.00 | 867.00 | 870.00 | 870.00 | 4,140,282 |
| Jul 16, 2024 | 869.00 | 870.00 | 866.00 | 868.00 | 868.00 | 2,284,311 |
| Jul 15, 2024 | 868.00 | 869.00 | 863.00 | 869.00 | 869.00 | 3,454,054 |
| Jul 14, 2024 | 860.00 | 873.00 | 859.00 | 864.00 | 864.00 | 7,651,888 |
| Jul 11, 2024 | 859.00 | 860.00 | 856.00 | 859.00 | 859.00 | 5,412,520 |
| Jul 10, 2024 | 863.00 | 866.00 | 856.00 | 856.00 | 856.00 | 4,222,435 |
| Jul 09, 2024 | 857.00 | 864.00 | 857.00 | 863.00 | 863.00 | 4,333,922 |
| Jul 08, 2024 | 852.00 | 860.00 | 850.00 | 855.00 | 855.00 | 3,013,034 |
| Jul 04, 2024 | 850.00 | 852.00 | 848.00 | 850.00 | 850.00 | 1,238,718 |
| Jul 03, 2024 | 850.00 | 852.00 | 847.00 | 849.00 | 849.00 | 2,587,449 |
| Jul 02, 2024 | 852.00 | 854.00 | 848.00 | 848.00 | 848.00 | 3,412,038 |
| Jul 01, 2024 | 857.00 | 858.00 | 850.00 | 851.00 | 851.00 | 3,390,312 |
| Jun 30, 2024 | 857.00 | 860.00 | 854.00 | 856.00 | 856.00 | 1,956,380 |
| Jun 27, 2024 | 852.00 | 862.00 | 848.00 | 862.00 | 862.00 | 5,916,803 |
| *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.