Kuwait KWF
Warba Bank K.S.C.P. (WARBABANK.KW)
At close: November 14 at 12:42 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 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 7, 2024 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | 1,655,599 |
| Nov 6, 2024 | 191.00 | 195.00 | 191.00 | 193.00 | 193.00 | 8,224,570 |
| Nov 5, 2024 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | 567,262 |
| Nov 4, 2024 | 191.00 | 193.00 | 190.00 | 191.00 | 191.00 | 2,797,076 |
| Nov 3, 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 9, 2024 | 185.00 | 186.00 | 184.00 | 186.00 | 186.00 | 2,447,477 |
| Oct 8, 2024 | 184.00 | 186.00 | 184.00 | 185.00 | 185.00 | 867,462 |
| Oct 7, 2024 | 185.00 | 186.00 | 183.00 | 185.00 | 185.00 | 3,746,819 |
| Oct 6, 2024 | 186.00 | 188.00 | 181.00 | 182.00 | 182.00 | 6,313,682 |
| Oct 3, 2024 | 188.00 | 190.00 | 185.00 | 186.00 | 186.00 | 4,649,657 |
| Oct 2, 2024 | 188.00 | 189.00 | 186.00 | 188.00 | 188.00 | 3,633,027 |
| Oct 1, 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 9, 2024 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | 5,746,502 |
| Sep 8, 2024 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | 6,046,833 |
| Sep 5, 2024 | 193.00 | 194.00 | 193.00 | 194.00 | 194.00 | 2,835,016 |
| Sep 4, 2024 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | 4,313,945 |
| Sep 3, 2024 | 192.00 | 194.00 | 192.00 | 193.00 | 193.00 | 2,086,131 |
| Sep 2, 2024 | 196.00 | 196.00 | 192.00 | 192.00 | 192.00 | 9,696,693 |
| Sep 1, 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 8, 2024 | 183.00 | 186.00 | 181.00 | 185.00 | 185.00 | 21,914,788 |
| Aug 7, 2024 | 178.00 | 183.00 | 177.00 | 183.00 | 183.00 | 15,937,863 |
| Aug 6, 2024 | 174.00 | 178.00 | 174.00 | 178.00 | 178.00 | 14,939,724 |
| Aug 5, 2024 | 180.00 | 180.00 | 171.00 | 173.00 | 173.00 | 14,650,994 |
| Aug 4, 2024 | 181.00 | 183.00 | 180.00 | 181.00 | 181.00 | 11,971,607 |
| Aug 1, 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 9, 2024 | 184.00 | 186.00 | 183.00 | 183.00 | 183.00 | 11,439,383 |
| Jul 8, 2024 | 179.00 | 183.00 | 179.00 | 183.00 | 183.00 | 6,570,533 |
| Jul 4, 2024 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | 1,095,920 |
| Jul 3, 2024 | 176.00 | 178.00 | 175.00 | 177.00 | 177.00 | 2,592,160 |
| Jul 2, 2024 | 176.00 | 177.00 | 175.00 | 175.00 | 175.00 | 941,716 |
| Jul 1, 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 |
| Jun 26, 2024 | 177.00 | 178.00 | 176.00 | 176.00 | 176.00 | 1,571,626 |
| Jun 25, 2024 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | 594,999 |
| Jun 24, 2024 | 177.00 | 178.00 | 176.00 | 178.00 | 178.00 | 845,837 |
| Jun 23, 2024 | 179.00 | 179.00 | 177.00 | 177.00 | 177.00 | 2,300,820 |
| Jun 20, 2024 | 179.00 | 179.00 | 178.00 | 179.00 | 179.00 | 1,554,756 |
| Jun 19, 2024 | 179.00 | 180.00 | 178.00 | 179.00 | 179.00 | 2,835,568 |
| Jun 13, 2024 | 179.00 | 180.00 | 178.00 | 179.00 | 179.00 | 931,648 |
| Jun 12, 2024 | 179.00 | 180.00 | 178.00 | 179.00 | 179.00 | 3,315,252 |
| Jun 11, 2024 | 179.00 | 180.00 | 178.00 | 178.00 | 178.00 | 2,434,130 |
| Jun 10, 2024 | 179.00 | 180.00 | 179.00 | 179.00 | 179.00 | 2,101,975 |
| Jun 9, 2024 | 179.00 | 180.00 | 179.00 | 179.00 | 179.00 | 1,256,410 |
| Jun 6, 2024 | 179.00 | 180.00 | 178.00 | 180.00 | 180.00 | 2,154,653 |
| Jun 5, 2024 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 6,223,552 |
| Jun 4, 2024 | 181.00 | 183.00 | 179.00 | 180.00 | 180.00 | 9,675,220 |
| Jun 3, 2024 | 183.00 | 184.00 | 181.00 | 182.00 | 182.00 | 7,124,305 |
| Jun 2, 2024 | 185.00 | 186.00 | 183.00 | 183.00 | 183.00 | 8,979,095 |
| May 30, 2024 | 183.00 | 185.00 | 182.00 | 185.00 | 185.00 | 4,535,142 |
| May 29, 2024 | 183.00 | 184.00 | 182.00 | 183.00 | 183.00 | 1,963,521 |
| May 28, 2024 | 184.00 | 185.00 | 183.00 | 183.00 | 183.00 | 4,058,242 |
| May 27, 2024 | 185.00 | 185.00 | 183.00 | 184.00 | 184.00 | 3,534,659 |
| May 26, 2024 | 185.00 | 186.00 | 184.00 | 184.00 | 184.00 | 3,024,063 |
| May 23, 2024 | 186.00 | 187.00 | 184.00 | 185.00 | 185.00 | 3,321,270 |
| May 22, 2024 | 185.00 | 187.00 | 184.00 | 185.00 | 185.00 | 7,997,417 |
| May 21, 2024 | 185.00 | 186.00 | 183.00 | 184.00 | 184.00 | 8,211,606 |
| May 20, 2024 | 185.00 | 187.00 | 184.00 | 184.00 | 184.00 | 10,620,544 |
| May 19, 2024 | 183.00 | 185.00 | 183.00 | 184.00 | 184.00 | 184 |
| May 16, 2024 | 183.00 | 185.00 | 182.00 | 182.00 | 182.00 | 6,414,258 |
| May 15, 2024 | 185.00 | 186.00 | 183.00 | 184.00 | 184.00 | 11,753,097 |
| May 14, 2024 | 187.00 | 188.00 | 185.00 | 186.00 | 186.00 | 10,955,434 |
| May 13, 2024 | 181.00 | 188.00 | 180.00 | 188.00 | 188.00 | 12,137,565 |
| May 12, 2024 | 182.00 | 183.00 | 179.00 | 181.00 | 181.00 | 7,007,890 |
| May 9, 2024 | 179.00 | 181.00 | 178.00 | 180.00 | 180.00 | 1,209,108 |
| May 8, 2024 | 178.00 | 180.00 | 178.00 | 179.00 | 179.00 | 1,891,956 |
| May 7, 2024 | 106:100 Stock Splits | |||||
| May 7, 2024 | 179.00 | 180.00 | 177.00 | 179.00 | 179.00 | 3,538,289 |
| May 6, 2024 | 175.47 | 177.36 | 174.53 | 176.41 | 176.41 | 5,752,075 |
| May 5, 2024 | 175.47 | 176.41 | 173.58 | 175.47 | 175.47 | 3,640,300 |
| May 2, 2024 | 177.36 | 179.24 | 175.47 | 175.47 | 175.47 | 5,221,501 |
| May 1, 2024 | 178.30 | 178.30 | 175.47 | 176.41 | 176.41 | 2,224,219 |
| Apr 30, 2024 | 178.30 | 178.30 | 176.41 | 178.30 | 178.30 | 2,962,276 |
| Apr 29, 2024 | 173.58 | 177.36 | 172.64 | 176.41 | 176.41 | 5,034,721 |
| Apr 28, 2024 | 163.75 | 163.75 | 162.87 | 163.75 | 163.75 | 1,265,785 |
| Apr 25, 2024 | 172.64 | 174.53 | 172.64 | 173.58 | 173.58 | 1,594,514 |
| Apr 24, 2024 | 173.58 | 174.53 | 172.64 | 173.58 | 173.58 | 567,210 |
| Apr 23, 2024 | 171.70 | 173.58 | 170.75 | 173.58 | 173.58 | 1,142,900 |
| Apr 22, 2024 | 172.64 | 172.64 | 170.75 | 171.70 | 171.70 | 1,656,612 |
| Apr 21, 2024 | 169.81 | 172.64 | 168.87 | 172.64 | 172.64 | 1,087,557 |
| Apr 18, 2024 | 167.92 | 170.75 | 166.98 | 169.81 | 169.81 | 4,156,946 |
| Apr 17, 2024 | 167.92 | 168.87 | 166.04 | 167.92 | 167.92 | 1,583,032 |
| Apr 16, 2024 | 169.81 | 170.75 | 166.04 | 166.98 | 166.98 | 2,621,074 |
| Apr 15, 2024 | 171.70 | 172.64 | 169.81 | 170.75 | 170.75 | 4,914,256 |
| Apr 14, 2024 | 169.81 | 172.64 | 169.81 | 170.75 | 170.75 | 2,244,733 |
| Apr 8, 2024 | 173.58 | 174.53 | 172.64 | 173.58 | 173.58 | 1,845,113 |
| Apr 7, 2024 | 106:100 Stock Splits | |||||
| Apr 3, 2024 | 173.58 | 175.47 | 171.70 | 172.64 | 172.64 | 3,347,861 |
| Apr 2, 2024 | 173.58 | 174.53 | 173.58 | 174.53 | 174.53 | 285,827 |
| Apr 1, 2024 | 175.47 | 175.47 | 172.64 | 174.53 | 174.53 | 925,038 |
| Mar 31, 2024 | 175.47 | 176.41 | 174.53 | 174.53 | 174.53 | 1,741,971 |
| Mar 28, 2024 | 175.47 | 177.36 | 174.53 | 175.47 | 175.47 | 1,522,880 |
| Mar 27, 2024 | 176.41 | 176.41 | 175.47 | 175.47 | 175.47 | 552,323 |
| Mar 26, 2024 | 175.47 | 176.41 | 175.47 | 176.41 | 176.41 | 799,085 |
| Mar 24, 2024 | 178.30 | 179.24 | 176.41 | 176.41 | 176.41 | 9,708,507 |
| Mar 21, 2024 | 178.30 | 179.24 | 177.36 | 178.30 | 178.30 | 1,896,600 |
| Mar 20, 2024 | 178.30 | 179.24 | 177.36 | 178.30 | 178.30 | 1,443,548 |
| Mar 19, 2024 | 178.30 | 180.19 | 177.36 | 178.30 | 178.30 | 4,526,645 |
| Mar 18, 2024 | 178.30 | 179.24 | 178.30 | 178.30 | 178.30 | 4,553,337 |
| Mar 17, 2024 | 179.24 | 180.19 | 178.30 | 178.30 | 178.30 | 2,065,027 |
| Mar 14, 2024 | 182.07 | 182.07 | 179.24 | 179.24 | 179.24 | 3,612,394 |
| Mar 13, 2024 | 180.19 | 182.07 | 179.24 | 181.13 | 181.13 | 6,596,583 |
| Mar 12, 2024 | 180.19 | 180.19 | 179.24 | 180.19 | 180.19 | 1,384,252 |
| Mar 11, 2024 | 180.19 | 180.19 | 178.30 | 180.19 | 180.19 | 1,652,053 |
| Mar 10, 2024 | 177.36 | 180.19 | 177.36 | 180.19 | 180.19 | 4,960,454 |
| Mar 7, 2024 | 176.41 | 178.30 | 176.41 | 177.36 | 177.36 | 3,416,826 |
| Mar 6, 2024 | 177.36 | 178.30 | 175.47 | 176.41 | 176.41 | 3,825,775 |
| Mar 5, 2024 | 176.41 | 177.36 | 176.41 | 177.36 | 177.36 | 465,201 |
| Mar 4, 2024 | 177.36 | 178.30 | 176.41 | 176.41 | 176.41 | 1,247,377 |
| Mar 3, 2024 | 176.41 | 177.36 | 176.41 | 177.36 | 177.36 | 2,796,714 |
| Feb 29, 2024 | 176.41 | 177.36 | 175.47 | 177.36 | 177.36 | 2,924,797 |
| Feb 28, 2024 | 177.36 | 177.36 | 176.41 | 176.41 | 176.41 | 1,579,375 |
| Feb 27, 2024 | 177.36 | 178.30 | 176.41 | 177.36 | 177.36 | 2,650,925 |
| Feb 22, 2024 | 177.36 | 177.36 | 176.41 | 177.36 | 177.36 | 3,318,881 |
| Feb 21, 2024 | 177.36 | 177.36 | 176.41 | 177.36 | 177.36 | 3,666,924 |
| Feb 20, 2024 | 177.36 | 178.30 | 176.41 | 176.41 | 176.41 | 4,301,382 |
| Feb 19, 2024 | 176.41 | 178.30 | 176.41 | 178.30 | 178.30 | 1,693,865 |
| Feb 18, 2024 | 178.30 | 178.30 | 176.41 | 176.41 | 176.41 | 2,089,238 |
| Feb 15, 2024 | 178.30 | 180.19 | 176.41 | 178.30 | 178.30 | 11,736,391 |
| Feb 14, 2024 | 177.36 | 179.24 | 177.36 | 179.24 | 179.24 | 5,815,810 |
| Feb 13, 2024 | 179.24 | 179.24 | 176.41 | 177.36 | 177.36 | 3,294,262 |
| Feb 12, 2024 | 179.24 | 180.19 | 178.30 | 179.24 | 179.24 | 1,919,760 |
| Feb 11, 2024 | 179.24 | 181.13 | 179.24 | 179.24 | 179.24 | 2,489,915 |
| Feb 7, 2024 | 179.24 | 180.19 | 177.36 | 179.24 | 179.24 | 2,211,989 |
| Feb 6, 2024 | 179.24 | 180.19 | 176.41 | 178.30 | 178.30 | 4,560,339 |
| Feb 5, 2024 | 177.36 | 179.24 | 176.41 | 179.24 | 179.24 | 918,789 |
| Feb 4, 2024 | 180.19 | 180.19 | 177.36 | 178.30 | 178.30 | 1,567,385 |
| Feb 1, 2024 | 178.30 | 180.19 | 178.30 | 179.24 | 179.24 | 1,378,475 |
| Jan 31, 2024 | 180.19 | 181.13 | 178.30 | 178.30 | 178.30 | 3,060,639 |
| Jan 30, 2024 | 178.30 | 182.07 | 178.30 | 180.19 | 180.19 | 5,762,430 |
| Jan 29, 2024 | 181.13 | 181.13 | 178.30 | 178.30 | 178.30 | 1,891,050 |
| Jan 28, 2024 | 181.13 | 181.13 | 179.24 | 180.19 | 180.19 | 3,289,609 |
| Jan 25, 2024 | 183.02 | 183.02 | 180.19 | 181.13 | 181.13 | 5,525,876 |
| Jan 24, 2024 | 183.02 | 184.90 | 182.07 | 182.07 | 182.07 | 5,738,837 |
| Jan 23, 2024 | 180.19 | 183.02 | 179.24 | 183.02 | 183.02 | 10,019,529 |
| Jan 22, 2024 | 178.30 | 180.19 | 178.30 | 180.19 | 180.19 | 1,687,011 |
| Jan 21, 2024 | 177.36 | 179.24 | 176.41 | 178.30 | 178.30 | 2,792,056 |
| Jan 18, 2024 | 177.36 | 178.30 | 176.41 | 176.41 | 176.41 | 1,772,040 |
| Jan 17, 2024 | 178.30 | 179.24 | 177.36 | 178.30 | 178.30 | 3,700,471 |
| Jan 16, 2024 | 179.24 | 179.24 | 177.36 | 179.24 | 179.24 | 4,840,660 |
| Jan 15, 2024 | 177.36 | 179.24 | 176.41 | 179.24 | 179.24 | 4,217,960 |
| Jan 14, 2024 | 180.19 | 181.13 | 177.36 | 177.36 | 177.36 | 7,366,083 |
| Jan 11, 2024 | 182.07 | 182.07 | 179.24 | 181.13 | 181.13 | 5,432,841 |
| Jan 10, 2024 | 183.96 | 183.96 | 181.13 | 182.07 | 182.07 | 3,308,380 |
| Jan 9, 2024 | 182.07 | 183.96 | 180.19 | 183.02 | 183.02 | 6,049,964 |
| Jan 8, 2024 | 181.13 | 182.07 | 179.24 | 181.13 | 181.13 | 3,841,673 |
| Jan 7, 2024 | 178.30 | 180.19 | 177.36 | 179.24 | 179.24 | 8,728,546 |
| Jan 4, 2024 | 177.36 | 177.36 | 175.47 | 177.36 | 177.36 | 1,576,563 |
| Jan 3, 2024 | 176.41 | 177.36 | 176.41 | 177.36 | 177.36 | 1,869,528 |
| Jan 2, 2024 | 176.41 | 177.36 | 175.47 | 176.41 | 176.41 | 1,895,877 |
| Dec 28, 2023 | 175.47 | 176.41 | 174.53 | 175.47 | 175.47 | 1,193,673 |
| Dec 27, 2023 | 176.41 | 176.41 | 174.53 | 175.47 | 175.47 | 2,403,291 |
| Dec 26, 2023 | 176.41 | 177.36 | 174.53 | 175.47 | 175.47 | 2,367,506 |
| Dec 25, 2023 | 174.53 | 176.41 | 174.53 | 176.41 | 176.41 | 2,133,913 |
| Dec 24, 2023 | 173.58 | 173.58 | 173.58 | 173.58 | 173.58 | - |
| Dec 21, 2023 | 175.47 | 175.47 | 173.58 | 173.58 | 173.58 | 1,882,280 |
| Dec 20, 2023 | 172.64 | 177.36 | 172.64 | 174.53 | 174.53 | 3,914,505 |
| Dec 14, 2023 | 173.58 | 175.47 | 170.75 | 173.58 | 173.58 | 4,039,538 |
| Dec 13, 2023 | 172.64 | 174.53 | 172.64 | 173.58 | 173.58 | 2,447,322 |
| Dec 12, 2023 | 167.92 | 173.58 | 167.92 | 172.64 | 172.64 | 6,988,437 |
| Dec 11, 2023 | 166.98 | 168.87 | 166.04 | 167.92 | 167.92 | 1,001,242 |
| Dec 10, 2023 | 166.98 | 167.92 | 166.04 | 166.98 | 166.98 | 1,680,957 |
| Dec 7, 2023 | 166.98 | 167.92 | 166.04 | 166.04 | 166.04 | 727,799 |
| Dec 6, 2023 | 166.04 | 168.87 | 166.04 | 167.92 | 167.92 | 813,829 |
| Dec 5, 2023 | 166.98 | 167.92 | 166.04 | 166.98 | 166.98 | 294,791 |
| Dec 4, 2023 | 166.04 | 167.92 | 166.04 | 166.98 | 166.98 | 1,490,505 |
| Dec 3, 2023 | 168.87 | 168.87 | 166.04 | 166.04 | 166.04 | 627,739 |
| Nov 30, 2023 | 163.21 | 168.87 | 162.26 | 168.87 | 168.87 | 1,443,645 |
| Nov 29, 2023 | 168.87 | 169.81 | 165.09 | 165.09 | 165.09 | 1,640,543 |
| Nov 28, 2023 | 168.87 | 168.87 | 166.98 | 167.92 | 167.92 | 685,246 |
| Nov 27, 2023 | 169.81 | 170.75 | 167.92 | 167.92 | 167.92 | 2,205,308 |
| Nov 26, 2023 | 168.87 | 170.75 | 168.87 | 169.81 | 169.81 | 2,075,810 |
| Nov 23, 2023 | 168.87 | 169.81 | 167.92 | 168.87 | 168.87 | 935,017 |
| Nov 22, 2023 | 168.87 | 169.81 | 166.04 | 168.87 | 168.87 | 1,068,741 |
| Nov 21, 2023 | 168.87 | 169.81 | 167.92 | 168.87 | 168.87 | 1,617,486 |
| Nov 20, 2023 | 169.81 | 170.75 | 168.87 | 168.87 | 168.87 | 2,536,690 |
| Nov 19, 2023 | 167.92 | 170.75 | 166.98 | 169.81 | 169.81 | 3,976,832 |
| Nov 16, 2023 | 167.92 | 168.87 | 165.09 | 166.98 | 166.98 | 2,231,684 |
| Nov 15, 2023 | 164.15 | 168.87 | 164.15 | 167.92 | 167.92 | 3,643,340 |
| Nov 14, 2023 | 163.21 | 164.15 | 163.21 | 164.15 | 164.15 | 732,633 |
Related Tickers
ABK.KW Al Ahli Bank of Kuwait K.S.C.P.
273.00
-0.36%
KIB.KW Kuwait International Bank K.S.C.P.
192.00
0.00%
BURG.KW Burgan Bank K.P.S.C.
182.00
+0.55%
QIIK.QA Qatar International Islamic Bank (Q.P.S.C)
10.48
-0.47%
MARK.QA Masraf Al Rayan (Q.P.S.C.)
2.3560
-0.59%
KPROJ.KW Kuwait Projects Company Holding K.S.C.P.
105.00
0.00%
QIBK.QA Qatar Islamic Bank (Q.P.S.C.)
21.05
+0.96%
BOUBYAN.KW Boubyan Bank K.S.C.P.
570.00
+0.53%
GBK.KW Gulf Bank K.S.C.P.
322.00
0.00%
GFH.KW GFH Financial Group BSC
106.00
+0.95%