Kuwait KWF
National Bank of Kuwait S.A.K.P. (NBK.KW)
At close: 12:38 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 |
|---|---|---|---|---|---|---|
| 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 7, 2024 | 859.00 | 862.00 | 855.00 | 857.00 | 857.00 | 6,647,804 |
| Nov 6, 2024 | 853.00 | 859.00 | 851.00 | 857.00 | 857.00 | 9,034,497 |
| Nov 5, 2024 | 853.00 | 856.00 | 850.00 | 856.00 | 856.00 | 2,748,472 |
| Nov 4, 2024 | 853.00 | 854.00 | 850.00 | 854.00 | 854.00 | 2,474,351 |
| Nov 3, 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 9, 2024 | 864.00 | 870.00 | 863.00 | 865.00 | 865.00 | 1,792,388 |
| Oct 8, 2024 | 859.00 | 865.00 | 859.00 | 865.00 | 865.00 | 3,727,014 |
| Oct 7, 2024 | 856.00 | 859.00 | 852.00 | 858.00 | 858.00 | 3,223,126 |
| Oct 6, 2024 | 862.00 | 862.00 | 842.00 | 853.00 | 853.00 | 5,776,089 |
| Oct 3, 2024 | 868.00 | 870.00 | 859.00 | 859.00 | 859.00 | 5,296,088 |
| Oct 2, 2024 | 879.00 | 879.00 | 867.00 | 867.00 | 867.00 | 5,342,357 |
| Oct 1, 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 9, 2024 | 874.00 | 874.00 | 869.00 | 874.00 | 874.00 | 5,146,018 |
| Sep 8, 2024 | 873.00 | 873.00 | 869.00 | 870.00 | 870.00 | 1,453,995 |
| Sep 5, 2024 | 869.00 | 874.00 | 868.00 | 874.00 | 874.00 | 1,721,556 |
| Sep 4, 2024 | 870.00 | 872.00 | 865.00 | 868.00 | 868.00 | 2,603,514 |
| Sep 3, 2024 | 874.00 | 875.00 | 866.00 | 875.00 | 875.00 | 4,282,466 |
| Sep 2, 2024 | 872.00 | 875.00 | 871.00 | 873.00 | 873.00 | 3,035,728 |
| Sep 1, 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 8, 2024 | 858.00 | 869.00 | 855.00 | 869.00 | 869.00 | 3,424,436 |
| Aug 7, 2024 | 856.00 | 861.00 | 856.00 | 858.00 | 858.00 | 4,352,437 |
| Aug 6, 2024 | 855.00 | 867.00 | 854.00 | 854.00 | 854.00 | 7,722,801 |
| Aug 5, 2024 | 0.01 Dividend | |||||
| Aug 5, 2024 | 865.00 | 870.00 | 852.00 | 852.00 | 852.00 | 6,505,087 |
| Aug 4, 2024 | 885.00 | 890.00 | 875.00 | 880.00 | 879.99 | 3,128,802 |
| Aug 1, 2024 | 905.00 | 905.00 | 895.00 | 900.00 | 899.99 | 5,377,911 |
| Jul 31, 2024 | 877.00 | 905.00 | 877.00 | 905.00 | 904.99 | 12,317,261 |
| Jul 30, 2024 | 874.00 | 878.00 | 874.00 | 876.00 | 875.99 | 4,260,455 |
| Jul 29, 2024 | 875.00 | 881.00 | 873.00 | 878.00 | 877.99 | 5,405,250 |
| Jul 28, 2024 | 875.00 | 876.00 | 874.00 | 875.00 | 874.99 | 2,722,859 |
| Jul 25, 2024 | 874.00 | 874.00 | 871.00 | 873.00 | 872.99 | 3,167,226 |
| Jul 24, 2024 | 875.00 | 880.00 | 873.00 | 874.00 | 873.99 | 5,483,476 |
| Jul 23, 2024 | 874.00 | 876.00 | 871.00 | 874.00 | 873.99 | 3,363,977 |
| Jul 22, 2024 | 870.00 | 873.00 | 869.00 | 872.00 | 871.99 | 5,297,538 |
| Jul 21, 2024 | 871.00 | 871.00 | 866.00 | 868.00 | 867.99 | 1,637,639 |
| Jul 18, 2024 | 869.00 | 871.00 | 868.00 | 871.00 | 870.99 | 3,514,741 |
| Jul 17, 2024 | 870.00 | 871.00 | 867.00 | 870.00 | 869.99 | 4,140,282 |
| Jul 16, 2024 | 869.00 | 870.00 | 866.00 | 868.00 | 867.99 | 2,284,311 |
| Jul 15, 2024 | 868.00 | 869.00 | 863.00 | 869.00 | 868.99 | 3,454,054 |
| Jul 14, 2024 | 860.00 | 873.00 | 859.00 | 864.00 | 863.99 | 7,651,888 |
| Jul 11, 2024 | 859.00 | 860.00 | 856.00 | 859.00 | 858.99 | 5,412,520 |
| Jul 10, 2024 | 863.00 | 866.00 | 856.00 | 856.00 | 855.99 | 4,222,435 |
| Jul 9, 2024 | 857.00 | 864.00 | 857.00 | 863.00 | 862.99 | 4,333,922 |
| Jul 8, 2024 | 852.00 | 860.00 | 850.00 | 855.00 | 854.99 | 3,013,034 |
| Jul 4, 2024 | 850.00 | 852.00 | 848.00 | 850.00 | 849.99 | 1,238,718 |
| Jul 3, 2024 | 850.00 | 852.00 | 847.00 | 849.00 | 848.99 | 2,587,449 |
| Jul 2, 2024 | 852.00 | 854.00 | 848.00 | 848.00 | 847.99 | 3,412,038 |
| Jul 1, 2024 | 857.00 | 858.00 | 850.00 | 851.00 | 850.99 | 3,390,312 |
| Jun 30, 2024 | 857.00 | 860.00 | 854.00 | 856.00 | 855.99 | 1,956,380 |
| Jun 27, 2024 | 852.00 | 862.00 | 848.00 | 862.00 | 861.99 | 5,916,803 |
| Jun 26, 2024 | 858.00 | 858.00 | 849.00 | 850.00 | 849.99 | 5,186,010 |
| Jun 25, 2024 | 860.00 | 861.00 | 854.00 | 854.00 | 853.99 | 4,462,177 |
| Jun 24, 2024 | 862.00 | 863.00 | 857.00 | 858.00 | 857.99 | 2,986,303 |
| Jun 23, 2024 | 864.00 | 868.00 | 859.00 | 862.00 | 861.99 | 3,084,152 |
| Jun 20, 2024 | 852.00 | 871.00 | 852.00 | 860.00 | 859.99 | 17,481,209 |
| Jun 19, 2024 | 857.00 | 858.00 | 852.00 | 852.00 | 851.99 | 2,403,189 |
| Jun 13, 2024 | 858.00 | 859.00 | 855.00 | 855.00 | 854.99 | 4,149,887 |
| Jun 12, 2024 | 854.00 | 860.00 | 853.00 | 855.00 | 854.99 | 5,346,204 |
| Jun 11, 2024 | 859.00 | 861.00 | 854.00 | 854.00 | 853.99 | 4,588,563 |
| Jun 10, 2024 | 859.00 | 860.00 | 857.00 | 858.00 | 857.99 | 2,738,807 |
| Jun 9, 2024 | 859.00 | 861.00 | 859.00 | 859.00 | 858.99 | 1,171,500 |
| Jun 6, 2024 | 860.00 | 861.00 | 858.00 | 860.00 | 859.99 | 3,873,610 |
| Jun 5, 2024 | 858.00 | 861.00 | 856.00 | 860.00 | 859.99 | 7,630,557 |
| Jun 4, 2024 | 852.00 | 861.00 | 851.00 | 858.00 | 857.99 | 4,874,354 |
| Jun 3, 2024 | 859.00 | 859.00 | 853.00 | 854.00 | 853.99 | 6,445,910 |
| Jun 2, 2024 | 863.00 | 863.00 | 857.00 | 860.00 | 859.99 | 3,828,678 |
| May 30, 2024 | 862.00 | 863.00 | 857.00 | 857.00 | 856.99 | 26,302,616 |
| May 29, 2024 | 857.00 | 862.00 | 855.00 | 862.00 | 861.99 | 6,808,438 |
| May 28, 2024 | 863.00 | 865.00 | 856.00 | 856.00 | 855.99 | 5,529,213 |
| May 27, 2024 | 866.00 | 866.00 | 860.00 | 860.00 | 859.99 | 6,601,778 |
| May 26, 2024 | 863.00 | 867.00 | 861.00 | 867.00 | 866.99 | 6,255,059 |
| May 23, 2024 | 870.00 | 871.00 | 863.00 | 863.00 | 862.99 | 5,576,968 |
| May 22, 2024 | 869.00 | 871.00 | 866.00 | 870.00 | 869.99 | 3,370,599 |
| May 21, 2024 | 870.00 | 874.00 | 863.00 | 869.00 | 868.99 | 7,456,359 |
| May 20, 2024 | 875.00 | 875.00 | 868.00 | 870.00 | 869.99 | 8,466,034 |
| May 19, 2024 | 875.00 | 881.00 | 872.00 | 875.00 | 874.99 | 875 |
| May 16, 2024 | 883.00 | 887.00 | 875.00 | 875.00 | 874.99 | 4,041,787 |
| May 15, 2024 | 889.00 | 890.00 | 882.00 | 882.00 | 881.99 | 6,978,176 |
| May 14, 2024 | 894.00 | 894.00 | 885.00 | 890.00 | 889.99 | 4,064,962 |
| May 13, 2024 | 883.00 | 894.00 | 879.00 | 894.00 | 893.99 | 12,214,028 |
| May 12, 2024 | 876.00 | 883.00 | 874.00 | 882.00 | 881.99 | 15,354,126 |
| May 9, 2024 | 855.00 | 858.00 | 848.00 | 848.00 | 847.99 | 4,544,836 |
| May 8, 2024 | 850.00 | 853.00 | 846.00 | 853.00 | 852.99 | 8,245,175 |
| May 7, 2024 | 856.00 | 857.00 | 848.00 | 851.00 | 850.99 | 5,212,854 |
| May 6, 2024 | 860.00 | 861.00 | 854.00 | 856.00 | 855.99 | 5,505,946 |
| May 5, 2024 | 860.00 | 862.00 | 859.00 | 860.00 | 859.99 | 2,569,485 |
| May 2, 2024 | 866.00 | 867.00 | 858.00 | 858.00 | 857.99 | 4,062,971 |
| May 1, 2024 | 862.00 | 865.00 | 861.00 | 864.00 | 863.99 | 2,107,823 |
| Apr 30, 2024 | 863.00 | 865.00 | 860.00 | 865.00 | 864.99 | 7,647,065 |
| Apr 29, 2024 | 864.00 | 866.00 | 854.00 | 861.00 | 860.99 | 7,848,056 |
| Apr 28, 2024 | 867.00 | 868.00 | 863.00 | 865.00 | 864.99 | 1,660,300 |
| Apr 25, 2024 | 867.00 | 871.00 | 863.00 | 863.00 | 862.99 | 3,283,264 |
| Apr 24, 2024 | 866.00 | 874.00 | 863.00 | 869.00 | 868.99 | 4,714,926 |
| Apr 23, 2024 | 865.00 | 872.00 | 860.00 | 867.00 | 866.99 | 5,868,078 |
| Apr 22, 2024 | 856.00 | 865.00 | 856.00 | 865.00 | 864.99 | 5,033,395 |
| Apr 21, 2024 | 851.00 | 857.00 | 845.00 | 854.00 | 853.99 | 5,655,013 |
| Apr 18, 2024 | 842.00 | 855.00 | 841.00 | 849.00 | 848.99 | 10,398,974 |
| Apr 17, 2024 | 859.00 | 861.00 | 845.00 | 845.00 | 844.99 | 6,786,403 |
| Apr 16, 2024 | 861.00 | 862.00 | 856.00 | 859.00 | 858.99 | 4,372,197 |
| Apr 15, 2024 | 866.00 | 869.00 | 862.00 | 862.00 | 861.99 | 6,771,672 |
| Apr 14, 2024 | 870.00 | 872.00 | 865.00 | 866.00 | 865.99 | 2,829,391 |
| Apr 8, 2024 | 878.00 | 886.00 | 864.00 | 872.00 | 871.99 | 3,358,161 |
| Apr 7, 2024 | 0.02 Dividend | |||||
| Apr 3, 2024 | 916.19 | 916.19 | 899.05 | 899.05 | 899.01 | 6,309,698 |
| Apr 7, 2024 | 105:100 Stock Splits | |||||
| Apr 2, 2024 | 914.28 | 920.00 | 912.38 | 917.14 | 917.11 | 3,488,921 |
| Apr 4, 2024 | 105:100 Stock Splits | |||||
| Apr 1, 2024 | 910.48 | 919.05 | 905.71 | 913.33 | 913.30 | 934,312 |
| Mar 31, 2024 | 920.00 | 920.00 | 900.00 | 904.76 | 904.73 | 3,186,910 |
| Mar 28, 2024 | 919.05 | 933.33 | 913.33 | 914.28 | 914.25 | 5,245,830 |
| Mar 27, 2024 | 919.05 | 922.86 | 913.33 | 918.09 | 918.06 | 12,892,782 |
| Mar 26, 2024 | 921.90 | 926.67 | 919.05 | 919.05 | 919.01 | 2,330,553 |
| Mar 24, 2024 | 928.57 | 928.57 | 923.81 | 926.67 | 926.63 | 675,565 |
| Mar 21, 2024 | 925.71 | 928.57 | 923.81 | 924.76 | 924.73 | 3,316,323 |
| Mar 20, 2024 | 920.95 | 926.67 | 920.95 | 923.81 | 923.77 | 4,689,659 |
| Mar 19, 2024 | 920.95 | 924.76 | 917.14 | 920.00 | 919.97 | 3,769,267 |
| Mar 18, 2024 | 923.81 | 923.81 | 917.14 | 917.14 | 917.11 | 2,242,864 |
| Mar 17, 2024 | 924.76 | 924.76 | 921.90 | 921.90 | 921.87 | 1,700,412 |
| Mar 14, 2024 | 924.76 | 929.52 | 920.95 | 920.95 | 920.92 | 15,809,621 |
| Mar 13, 2024 | 926.67 | 928.57 | 923.81 | 923.81 | 923.77 | 3,061,990 |
| Mar 12, 2024 | 925.71 | 928.57 | 923.81 | 925.71 | 925.68 | 2,452,587 |
| Mar 11, 2024 | 922.86 | 928.57 | 919.05 | 925.71 | 925.68 | 2,466,409 |
| Mar 10, 2024 | 922.86 | 928.57 | 917.14 | 925.71 | 925.68 | 1,331,430 |
| Mar 7, 2024 | 919.05 | 922.86 | 918.09 | 918.09 | 918.06 | 2,805,972 |
| Mar 6, 2024 | 930.48 | 930.48 | 920.95 | 921.90 | 921.87 | 2,588,360 |
| Mar 5, 2024 | 931.43 | 932.38 | 928.57 | 931.43 | 931.39 | 2,550,814 |
| Mar 4, 2024 | 928.57 | 933.33 | 928.57 | 932.38 | 932.34 | 2,321,212 |
| Mar 3, 2024 | 931.43 | 933.33 | 928.57 | 930.48 | 930.44 | 874,675 |
| Feb 29, 2024 | 928.57 | 933.33 | 925.71 | 933.33 | 933.30 | 10,138,036 |
| Feb 28, 2024 | 936.19 | 936.19 | 929.52 | 929.52 | 929.49 | 1,954,554 |
| Feb 27, 2024 | 929.52 | 936.19 | 927.62 | 936.19 | 936.15 | 4,148,852 |
| Feb 22, 2024 | 936.19 | 937.14 | 928.57 | 928.57 | 928.54 | 2,693,657 |
| Feb 21, 2024 | 931.43 | 939.05 | 931.43 | 936.19 | 936.15 | 5,171,617 |
| Feb 20, 2024 | 930.48 | 936.19 | 928.57 | 933.33 | 933.30 | 5,061,768 |
| Feb 19, 2024 | 925.71 | 932.38 | 920.00 | 932.38 | 932.34 | 4,015,113 |
| Feb 18, 2024 | 923.81 | 929.52 | 923.81 | 927.62 | 927.58 | 1,215,307 |
| Feb 15, 2024 | 930.48 | 931.43 | 926.67 | 930.48 | 930.44 | 2,861,163 |
| Feb 14, 2024 | 931.43 | 934.28 | 927.62 | 929.52 | 929.49 | 3,851,591 |
| Feb 13, 2024 | 932.38 | 933.33 | 926.67 | 931.43 | 931.39 | 2,597,892 |
| Feb 12, 2024 | 932.38 | 933.33 | 928.57 | 932.38 | 932.34 | 2,402,649 |
| Feb 11, 2024 | 927.62 | 934.28 | 927.62 | 930.48 | 930.44 | 4,003,805 |
| Feb 7, 2024 | 936.19 | 936.19 | 925.71 | 925.71 | 925.68 | 2,338,378 |
| Feb 6, 2024 | 934.28 | 938.09 | 929.52 | 929.52 | 929.49 | 2,529,771 |
| Feb 5, 2024 | 921.90 | 934.28 | 912.38 | 934.28 | 934.25 | 5,394,520 |
| Feb 4, 2024 | 928.57 | 928.57 | 911.43 | 920.00 | 919.97 | 2,323,566 |
| Feb 1, 2024 | 932.38 | 932.38 | 918.09 | 926.67 | 926.63 | 9,999,061 |
| Jan 31, 2024 | 952.38 | 954.28 | 925.71 | 933.33 | 933.30 | 11,831,670 |
| Jan 30, 2024 | 943.81 | 956.19 | 941.90 | 950.48 | 950.44 | 8,232,212 |
| Jan 29, 2024 | 944.76 | 946.67 | 936.19 | 943.81 | 943.77 | 2,480,408 |
| Jan 28, 2024 | 939.05 | 946.67 | 939.05 | 943.81 | 943.77 | 1,904,060 |
| Jan 25, 2024 | 936.19 | 940.00 | 933.33 | 940.00 | 939.96 | 4,171,181 |
| Jan 24, 2024 | 932.38 | 936.19 | 932.38 | 936.19 | 936.15 | 4,218,853 |
| Jan 23, 2024 | 930.48 | 933.33 | 929.52 | 932.38 | 932.34 | 5,137,666 |
| Jan 22, 2024 | 928.57 | 932.38 | 926.67 | 930.48 | 930.44 | 4,437,081 |
| Jan 21, 2024 | 923.81 | 927.62 | 920.95 | 924.76 | 924.73 | 1,634,029 |
| Jan 18, 2024 | 925.71 | 928.57 | 920.95 | 920.95 | 920.92 | 4,971,399 |
| Jan 17, 2024 | 922.86 | 931.43 | 918.09 | 922.86 | 922.82 | 4,544,800 |
| Jan 16, 2024 | 923.81 | 928.57 | 920.95 | 923.81 | 923.77 | 3,725,655 |
| Jan 15, 2024 | 909.52 | 926.67 | 907.62 | 923.81 | 923.77 | 5,985,732 |
| Jan 14, 2024 | 903.81 | 911.43 | 902.86 | 909.52 | 909.49 | 3,132,243 |
| Jan 11, 2024 | 897.14 | 908.57 | 895.24 | 904.76 | 904.73 | 5,429,785 |
| Jan 10, 2024 | 900.95 | 904.76 | 894.28 | 898.09 | 898.06 | 4,192,889 |
| Jan 9, 2024 | 894.28 | 906.67 | 894.28 | 900.95 | 900.92 | 8,160,664 |
| Jan 8, 2024 | 883.81 | 894.28 | 881.90 | 894.28 | 894.25 | 3,933,195 |
| Jan 7, 2024 | 880.95 | 885.71 | 880.95 | 882.86 | 882.82 | 1,699,755 |
| Jan 4, 2024 | 871.43 | 880.00 | 867.62 | 880.00 | 879.97 | 3,238,867 |
| Jan 3, 2024 | 876.19 | 878.09 | 869.52 | 874.28 | 874.25 | 3,919,424 |
| Jan 2, 2024 | 853.33 | 876.19 | 852.38 | 876.19 | 876.16 | 6,152,487 |
| Dec 28, 2023 | 845.71 | 853.33 | 845.71 | 851.43 | 851.40 | 8,086,263 |
| Dec 27, 2023 | 838.09 | 844.76 | 835.24 | 844.76 | 844.73 | 9,650,082 |
| Dec 26, 2023 | 850.48 | 862.86 | 835.24 | 835.24 | 835.21 | 13,397,647 |
| Dec 25, 2023 | 872.38 | 872.38 | 852.38 | 852.38 | 852.35 | 8,691,869 |
| Dec 24, 2023 | 875.24 | 875.24 | 875.24 | 875.24 | 875.20 | - |
| Dec 21, 2023 | 874.28 | 875.24 | 869.52 | 875.24 | 875.20 | 3,998,394 |
| Dec 20, 2023 | 870.48 | 876.19 | 867.62 | 875.24 | 875.20 | 6,036,025 |
| Dec 14, 2023 | 861.90 | 872.38 | 860.00 | 863.81 | 863.78 | 13,056,181 |
| Dec 13, 2023 | 857.14 | 860.00 | 854.28 | 860.00 | 859.97 | 5,366,475 |
| Dec 12, 2023 | 845.71 | 854.28 | 845.71 | 852.38 | 852.35 | 8,788,225 |
| Dec 11, 2023 | 838.09 | 845.71 | 836.19 | 845.71 | 845.68 | 3,792,317 |
| Dec 10, 2023 | 838.09 | 840.00 | 834.28 | 837.14 | 837.11 | 1,199,214 |
| Dec 7, 2023 | 835.24 | 838.09 | 830.48 | 836.19 | 836.16 | 3,914,691 |
| Dec 6, 2023 | 836.19 | 840.95 | 832.38 | 838.09 | 838.06 | 5,323,973 |
| Dec 5, 2023 | 833.33 | 836.19 | 829.52 | 836.19 | 836.16 | 2,479,749 |
| Dec 4, 2023 | 836.19 | 838.09 | 831.43 | 833.33 | 833.30 | 2,196,603 |
| Dec 3, 2023 | 838.09 | 838.09 | 830.48 | 836.19 | 836.16 | 1,127,368 |
| Nov 30, 2023 | 826.67 | 842.86 | 821.90 | 842.86 | 842.83 | 18,672,141 |
| Nov 29, 2023 | 829.52 | 829.52 | 822.86 | 826.67 | 826.63 | 4,052,517 |
| Nov 28, 2023 | 826.67 | 831.43 | 824.76 | 831.43 | 831.40 | 2,500,358 |
| Nov 27, 2023 | 835.24 | 837.14 | 823.81 | 830.48 | 830.44 | 3,572,732 |
| Nov 26, 2023 | 837.14 | 838.09 | 833.33 | 835.24 | 835.21 | 886,387 |
| Nov 23, 2023 | 836.19 | 838.09 | 834.28 | 837.14 | 837.11 | 3,582,727 |
| Nov 22, 2023 | 831.43 | 835.24 | 830.48 | 834.28 | 834.25 | 2,453,181 |
| Nov 21, 2023 | 832.38 | 833.33 | 828.57 | 831.43 | 831.40 | 2,899,316 |
| Nov 20, 2023 | 829.52 | 833.33 | 828.57 | 828.57 | 828.54 | 2,603,973 |
| Nov 19, 2023 | 838.09 | 841.90 | 832.38 | 832.38 | 832.35 | 1,873,676 |
Related Tickers
GBK.KW Gulf Bank K.S.C.P.
322.00
0.00%
BOUBYAN.KW Boubyan Bank K.S.C.P.
574.00
+0.70%
GFH.KW GFH Financial Group BSC
105.00
-0.94%
WARBABANK.KW Warba Bank K.S.C.P.
197.00
-0.51%
ABK.KW Al Ahli Bank of Kuwait K.S.C.P.
275.00
+0.73%
KIB.KW Kuwait International Bank K.S.C.P.
193.00
+0.52%
KPROJ.KW Kuwait Projects Company Holding K.S.C.P.
104.00
-0.95%
BDB.MI Banco di Desio e della Brianza S.p.A.
5.76
-1.71%
1180.SR The Saudi National Bank
33.05
+0.15%
1010.SR Riyad Bank
26.10
-0.38%