Advertisement
Warba Bank K.S.C.P. (WARBABANK.KW)
Kuwait - Kuwait Delayed Price. Currency in KWF
Follow
As of 11:24AM AST. Market open.
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 | 198.00 | 199.00 | 196.00 | 197.00 | 197.00 | 1,798,023 |
| Nov 14, 2024 | 196.00 | 199.00 | 196.00 | 198.00 | 198.00 | 13,155,102 |
| Nov 13, 2024 | 192.00 | 196.00 | 192.00 | 196.00 | 196.00 | 7,307,220 |
| Nov 12, 2024 | 193.00 | 194.00 | 191.00 | 192.00 | 192.00 | 2,983,067 |
| Nov 11, 2024 | 191.00 | 194.00 | 190.00 | 194.00 | 194.00 | 7,542,159 |
| Nov 10, 2024 | 193.00 | 194.00 | 190.00 | 191.00 | 191.00 | 5,353,033 |
| Nov 07, 2024 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | 1,655,599 |
| Nov 06, 2024 | 191.00 | 195.00 | 191.00 | 193.00 | 193.00 | 8,224,570 |
| Nov 05, 2024 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | 567,262 |
| Nov 04, 2024 | 191.00 | 193.00 | 190.00 | 191.00 | 191.00 | 2,797,076 |
| Nov 03, 2024 | 191.00 | 194.00 | 190.00 | 192.00 | 192.00 | 9,385,655 |
| Oct 31, 2024 | 188.00 | 191.00 | 187.00 | 191.00 | 191.00 | 7,149,030 |
| Oct 30, 2024 | 187.00 | 188.00 | 186.00 | 188.00 | 188.00 | 5,165,040 |
| Oct 29, 2024 | 185.00 | 187.00 | 184.00 | 186.00 | 186.00 | 3,602,786 |
| Oct 28, 2024 | 185.00 | 187.00 | 184.00 | 185.00 | 185.00 | 5,550,926 |
| Oct 27, 2024 | 182.00 | 186.00 | 182.00 | 185.00 | 185.00 | 6,948,452 |
| Oct 24, 2024 | 179.00 | 182.00 | 179.00 | 181.00 | 181.00 | 2,860,040 |
| Oct 23, 2024 | 181.00 | 181.00 | 179.00 | 180.00 | 180.00 | 4,881,281 |
| Oct 22, 2024 | 182.00 | 182.00 | 180.00 | 181.00 | 181.00 | 2,571,585 |
| Oct 21, 2024 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | 1,381,391 |
| Oct 20, 2024 | 184.00 | 185.00 | 181.00 | 181.00 | 181.00 | 5,715,039 |
| Oct 17, 2024 | 184.00 | 186.00 | 183.00 | 184.00 | 184.00 | 5,433,860 |
| Oct 16, 2024 | 183.00 | 184.00 | 182.00 | 183.00 | 183.00 | 12,876,085 |
| Oct 15, 2024 | 182.00 | 184.00 | 181.00 | 182.00 | 182.00 | 4,690,958 |
| Oct 14, 2024 | 185.00 | 186.00 | 182.00 | 183.00 | 183.00 | 5,319,975 |
| Oct 13, 2024 | 185.00 | 187.00 | 185.00 | 186.00 | 186.00 | 2,012,742 |
| Oct 10, 2024 | 186.00 | 186.00 | 185.00 | 186.00 | 186.00 | 1,013,821 |
| Oct 09, 2024 | 185.00 | 186.00 | 184.00 | 186.00 | 186.00 | 2,447,477 |
| Oct 08, 2024 | 184.00 | 186.00 | 184.00 | 185.00 | 185.00 | 867,462 |
| Oct 07, 2024 | 185.00 | 186.00 | 183.00 | 185.00 | 185.00 | 3,746,819 |
| Oct 06, 2024 | 186.00 | 188.00 | 181.00 | 182.00 | 182.00 | 6,313,682 |
| Oct 03, 2024 | 188.00 | 190.00 | 185.00 | 186.00 | 186.00 | 4,649,657 |
| Oct 02, 2024 | 188.00 | 189.00 | 186.00 | 188.00 | 188.00 | 3,633,027 |
| Oct 01, 2024 | 189.00 | 190.00 | 188.00 | 189.00 | 189.00 | 2,160,969 |
| Sep 30, 2024 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | 2,016,220 |
| Sep 29, 2024 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | 2,738,540 |
| Sep 26, 2024 | 191.00 | 192.00 | 190.00 | 192.00 | 192.00 | 1,180,785 |
| Sep 25, 2024 | 191.00 | 192.00 | 190.00 | 192.00 | 192.00 | 1,927,880 |
| Sep 24, 2024 | 189.00 | 192.00 | 188.00 | 192.00 | 192.00 | 3,059,401 |
| Sep 23, 2024 | 192.00 | 193.00 | 190.00 | 190.00 | 190.00 | 2,770,559 |
| Sep 22, 2024 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | 2,835,509 |
| Sep 19, 2024 | 193.00 | 194.00 | 191.00 | 194.00 | 194.00 | 3,502,414 |
| Sep 18, 2024 | 192.00 | 194.00 | 191.00 | 192.00 | 192.00 | 4,252,958 |
| Sep 17, 2024 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | 6,745,733 |
| Sep 16, 2024 | 196.00 | 197.00 | 193.00 | 193.00 | 193.00 | 7,200,204 |
| Sep 12, 2024 | 195.00 | 197.00 | 195.00 | 196.00 | 196.00 | 6,251,848 |
| Sep 11, 2024 | 195.00 | 196.00 | 194.00 | 195.00 | 195.00 | 10,620,078 |
| Sep 10, 2024 | 193.00 | 195.00 | 192.00 | 195.00 | 195.00 | 6,371,175 |
| Sep 09, 2024 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | 5,746,502 |
| Sep 08, 2024 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | 6,046,833 |
| Sep 05, 2024 | 193.00 | 194.00 | 193.00 | 194.00 | 194.00 | 2,835,016 |
| Sep 04, 2024 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | 4,313,945 |
| Sep 03, 2024 | 192.00 | 194.00 | 192.00 | 193.00 | 193.00 | 2,086,131 |
| Sep 02, 2024 | 196.00 | 196.00 | 192.00 | 192.00 | 192.00 | 9,696,693 |
| Sep 01, 2024 | 197.00 | 199.00 | 195.00 | 196.00 | 196.00 | 3,827,258 |
| Aug 29, 2024 | 200.00 | 201.00 | 197.00 | 197.00 | 197.00 | 16,461,908 |
| Aug 28, 2024 | 198.00 | 200.00 | 197.00 | 200.00 | 200.00 | 16,888,511 |
| Aug 27, 2024 | 198.00 | 199.00 | 196.00 | 197.00 | 197.00 | 6,211,323 |
| Aug 26, 2024 | 196.00 | 199.00 | 196.00 | 198.00 | 198.00 | 14,012,429 |
| Aug 25, 2024 | 195.00 | 197.00 | 195.00 | 196.00 | 196.00 | 7,983,125 |
| Aug 22, 2024 | 194.00 | 195.00 | 193.00 | 195.00 | 195.00 | 7,492,857 |
| Aug 21, 2024 | 190.00 | 194.00 | 190.00 | 194.00 | 194.00 | 9,183,900 |
| Aug 20, 2024 | 189.00 | 191.00 | 189.00 | 190.00 | 190.00 | 1,845,134 |
| Aug 19, 2024 | 191.00 | 192.00 | 189.00 | 189.00 | 189.00 | 8,128,276 |
| Aug 18, 2024 | 195.00 | 196.00 | 191.00 | 191.00 | 191.00 | 23,517,134 |
| Aug 15, 2024 | 188.00 | 193.00 | 188.00 | 193.00 | 193.00 | 31,014,684 |
| Aug 14, 2024 | 185.00 | 189.00 | 185.00 | 187.00 | 187.00 | 6,631,334 |
| Aug 13, 2024 | 189.00 | 191.00 | 185.00 | 185.00 | 185.00 | 27,880,396 |
| Aug 12, 2024 | 187.00 | 189.00 | 185.00 | 189.00 | 189.00 | 24,374,335 |
| Aug 11, 2024 | 185.00 | 188.00 | 185.00 | 186.00 | 186.00 | 13,691,324 |
| Aug 08, 2024 | 183.00 | 186.00 | 181.00 | 185.00 | 185.00 | 21,914,788 |
| Aug 07, 2024 | 178.00 | 183.00 | 177.00 | 183.00 | 183.00 | 15,937,863 |
| Aug 06, 2024 | 174.00 | 178.00 | 174.00 | 178.00 | 178.00 | 14,939,724 |
| Aug 05, 2024 | 180.00 | 180.00 | 171.00 | 173.00 | 173.00 | 14,650,994 |
| Aug 04, 2024 | 181.00 | 183.00 | 180.00 | 181.00 | 181.00 | 11,971,607 |
| Aug 01, 2024 | 181.00 | 185.00 | 180.00 | 184.00 | 184.00 | 10,234,673 |
| Jul 31, 2024 | 182.00 | 183.00 | 181.00 | 181.00 | 181.00 | 2,693,085 |
| Jul 30, 2024 | 183.00 | 184.00 | 181.00 | 183.00 | 183.00 | 2,344,178 |
| Jul 29, 2024 | 183.00 | 183.00 | 182.00 | 183.00 | 183.00 | 1,515,622 |
| Jul 28, 2024 | 182.00 | 183.00 | 181.00 | 182.00 | 182.00 | 1,302,331 |
| Jul 25, 2024 | 182.00 | 183.00 | 182.00 | 182.00 | 182.00 | 1,000,489 |
| Jul 24, 2024 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | 324,771 |
| Jul 23, 2024 | 182.00 | 183.00 | 181.00 | 183.00 | 183.00 | 1,790,227 |
| Jul 22, 2024 | 182.00 | 183.00 | 181.00 | 182.00 | 182.00 | 1,304,346 |
| Jul 21, 2024 | 183.00 | 183.00 | 181.00 | 183.00 | 183.00 | 2,048,375 |
| Jul 18, 2024 | 184.00 | 184.00 | 183.00 | 184.00 | 184.00 | 1,181,072 |
| Jul 17, 2024 | 184.00 | 184.00 | 183.00 | 184.00 | 184.00 | 728,088 |
| Jul 16, 2024 | 184.00 | 185.00 | 183.00 | 183.00 | 183.00 | 1,133,987 |
| Jul 15, 2024 | 184.00 | 185.00 | 184.00 | 184.00 | 184.00 | 4,278,115 |
| Jul 14, 2024 | 183.00 | 186.00 | 183.00 | 184.00 | 184.00 | 10,423,170 |
| Jul 11, 2024 | 183.00 | 183.00 | 181.00 | 182.00 | 182.00 | 906,470 |
| Jul 10, 2024 | 183.00 | 184.00 | 181.00 | 182.00 | 182.00 | 5,771,812 |
| Jul 09, 2024 | 184.00 | 186.00 | 183.00 | 183.00 | 183.00 | 11,439,383 |
| Jul 08, 2024 | 179.00 | 183.00 | 179.00 | 183.00 | 183.00 | 6,570,533 |
| Jul 04, 2024 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | 1,095,920 |
| Jul 03, 2024 | 176.00 | 178.00 | 175.00 | 177.00 | 177.00 | 2,592,160 |
| Jul 02, 2024 | 176.00 | 177.00 | 175.00 | 175.00 | 175.00 | 941,716 |
| Jul 01, 2024 | 177.00 | 178.00 | 175.00 | 176.00 | 176.00 | 1,034,192 |
| Jun 30, 2024 | 177.00 | 178.00 | 175.00 | 176.00 | 176.00 | 2,288,008 |
| Jun 27, 2024 | 176.00 | 177.00 | 175.00 | 176.00 | 176.00 | 937,229 |
| *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.