Kuwait KWF
Gulf Investment House - KPSC (GIH.KW)
643.00
+3.00
+(0.47%)
At close: 12:40:11 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 |
|---|---|---|---|---|---|---|
| May 18, 2025 | 645.00 | 660.00 | 636.00 | 643.00 | 643.00 | 1,004,010 |
| May 15, 2025 | 628.00 | 645.00 | 620.00 | 640.00 | 640.00 | 1,366,052 |
| May 14, 2025 | 626.00 | 629.00 | 615.00 | 625.00 | 625.00 | 1,235,316 |
| May 13, 2025 | 611.00 | 628.00 | 600.00 | 626.00 | 626.00 | 1,341,222 |
| May 12, 2025 | 605.00 | 628.00 | 594.00 | 622.00 | 622.00 | 1,196,012 |
| May 11, 2025 | 610.00 | 619.00 | 590.00 | 590.00 | 590.00 | 1,419,982 |
| May 8, 2025 | 589.00 | 615.00 | 574.00 | 615.00 | 615.00 | 1,344,604 |
| May 7, 2025 | 573.00 | 599.00 | 550.00 | 571.00 | 571.00 | 2,169,711 |
| May 6, 2025 | 520.00 | 572.00 | 520.00 | 572.00 | 572.00 | 2,057,745 |
| May 5, 2025 | 541.00 | 543.00 | 505.00 | 521.00 | 521.00 | 2,531,411 |
| May 4, 2025 | 545.00 | 574.00 | 526.00 | 531.00 | 531.00 | 1,487,514 |
| May 1, 2025 | 550.00 | 557.00 | 505.00 | 537.00 | 537.00 | 2,090,605 |
| Apr 30, 2025 | 534.00 | 550.00 | 506.00 | 550.00 | 550.00 | 1,674,267 |
| Apr 29, 2025 | 574.00 | 574.00 | 530.00 | 530.00 | 530.00 | 750,786 |
| Apr 28, 2025 | 551.00 | 590.00 | 502.00 | 557.00 | 557.00 | 3,360,668 |
| Apr 27, 2025 | 869.00 | 869.00 | 869.00 | 869.00 | 869.00 | - |
| Apr 24, 2025 | 840.00 | 869.00 | 840.00 | 869.00 | 869.00 | 2,482,592 |
| Apr 23, 2025 | 809.00 | 837.00 | 794.00 | 837.00 | 837.00 | 6,231,632 |
| Apr 22, 2025 | 792.00 | 815.00 | 792.00 | 807.00 | 807.00 | 5,474,960 |
| Apr 21, 2025 | 794.00 | 804.00 | 789.00 | 795.00 | 795.00 | 4,291,781 |
| Apr 20, 2025 | 775.00 | 799.00 | 771.00 | 793.00 | 793.00 | 5,550,896 |
| Apr 17, 2025 | 750.00 | 779.00 | 739.00 | 774.00 | 774.00 | 5,845,270 |
| Apr 16, 2025 | 715.00 | 747.00 | 714.00 | 747.00 | 747.00 | 3,916,620 |
| Apr 15, 2025 | 686.00 | 740.00 | 670.00 | 710.00 | 710.00 | 1,154,609 |
| Apr 14, 2025 | 638.00 | 680.00 | 620.00 | 680.00 | 680.00 | 782,124 |
| Apr 13, 2025 | 596.00 | 639.00 | 580.00 | 639.00 | 639.00 | 133,564 |
| Apr 10, 2025 | 563.00 | 655.00 | 560.00 | 581.00 | 581.00 | 310,692 |
| Apr 9, 2025 | 539.00 | 564.00 | 495.00 | 562.00 | 562.00 | 24,209 |
| Apr 8, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | - |
| Apr 7, 2025 | 540.00 | 566.00 | 540.00 | 566.00 | 566.00 | 72 |
| Apr 6, 2025 | 574.00 | 574.00 | 568.00 | 568.00 | 568.00 | 71 |
| Apr 3, 2025 | 574.00 | 576.00 | 532.00 | 576.00 | 576.00 | 4,002 |
| Apr 2, 2025 | 586.00 | 594.00 | 531.00 | 531.00 | 531.00 | 20,367 |
| Mar 27, 2025 | 575.00 | 598.00 | 499.00 | 571.00 | 571.00 | 275,145 |
| Mar 26, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| Mar 25, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| Mar 24, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| Mar 23, 2025 | 598.00 | 608.00 | 569.00 | 605.00 | 605.00 | 21,717 |
| Mar 20, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - |
| Mar 19, 2025 | 608.00 | 608.00 | 568.00 | 597.00 | 597.00 | 4,851 |
| Mar 18, 2025 | 555.00 | 605.00 | 551.00 | 597.00 | 597.00 | 5,916 |
| Mar 17, 2025 | 607.00 | 607.00 | 552.00 | 576.00 | 576.00 | 15,351 |
| Mar 16, 2025 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | - |
| Mar 13, 2025 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 22 |
| Mar 12, 2025 | 565.00 | 590.00 | 565.00 | 590.00 | 590.00 | 503 |
| Mar 11, 2025 | 597.00 | 597.00 | 543.00 | 570.00 | 570.00 | 306 |
| Mar 10, 2025 | 588.00 | 588.00 | 560.00 | 570.00 | 570.00 | 2,282 |
| Mar 9, 2025 | 610.00 | 610.00 | 535.00 | 535.00 | 535.00 | 20,132 |
| Mar 6, 2025 | 634.00 | 634.00 | 535.00 | 560.00 | 560.00 | 10,081 |
| Mar 5, 2025 | 594.00 | 619.00 | 594.00 | 619.00 | 619.00 | 894 |
| Mar 4, 2025 | 615.00 | 640.00 | 585.00 | 625.00 | 625.00 | 16,976 |
| Mar 3, 2025 | 649.00 | 649.00 | 617.00 | 647.00 | 647.00 | 165 |
| Mar 2, 2025 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| Feb 24, 2025 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 1 |
| Feb 23, 2025 | 632.00 | 654.00 | 576.00 | 634.00 | 634.00 | 8,006 |
| Feb 20, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
| Feb 19, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
| Feb 18, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 1 |
| Feb 17, 2025 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 1 |
| Feb 16, 2025 | 599.00 | 634.00 | 570.00 | 626.00 | 626.00 | 4,369 |
| Feb 13, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| Feb 12, 2025 | 621.00 | 630.00 | 621.00 | 630.00 | 630.00 | 11,550 |
| Feb 11, 2025 | 649.00 | 653.00 | 642.00 | 653.00 | 653.00 | 3 |
| Feb 10, 2025 | 636.00 | 655.00 | 636.00 | 647.00 | 647.00 | 393 |
| Feb 9, 2025 | 634.00 | 634.00 | 547.00 | 632.00 | 632.00 | 1,642 |
| Feb 6, 2025 | 615.00 | 636.00 | 604.00 | 636.00 | 636.00 | 19,322 |
| Feb 5, 2025 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | - |
| Feb 4, 2025 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | - |
| Feb 3, 2025 | 639.00 | 639.00 | 515.00 | 634.00 | 634.00 | 4,305 |
| Feb 2, 2025 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | - |
| Jan 29, 2025 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 1 |
| Jan 28, 2025 | 620.00 | 629.00 | 583.00 | 623.00 | 623.00 | 8,328 |
| Jan 27, 2025 | 613.00 | 633.00 | 613.00 | 629.00 | 629.00 | 2,002 |
| Jan 26, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
| Jan 23, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1 |
| Jan 22, 2025 | 640.00 | 640.00 | 558.00 | 625.00 | 625.00 | 122 |
| Jan 21, 2025 | 617.00 | 646.00 | 617.00 | 617.00 | 617.00 | 6,332 |
| Jan 20, 2025 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 1 |
| Jan 19, 2025 | 592.00 | 565.00 | 623.00 | 623.00 | 623.00 | 3,517 |
| Jan 16, 2025 | 607.00 | 634.00 | 606.00 | 623.00 | 623.00 | 4,627 |
| Jan 15, 2025 | 637.00 | 637.00 | 622.00 | 637.00 | 637.00 | 30,258 |
| Jan 14, 2025 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 1 |
| Jan 13, 2025 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 471 |
| Jan 12, 2025 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| Jan 9, 2025 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| Jan 8, 2025 | 647.00 | 650.00 | 601.00 | 649.00 | 649.00 | 6,178 |
| Jan 7, 2025 | 625.00 | 648.00 | 623.00 | 623.00 | 623.00 | 23,012 |
| Jan 6, 2025 | 620.00 | 649.00 | 620.00 | 649.00 | 649.00 | 24,448 |
| Jan 5, 2025 | 630.00 | 660.00 | 620.00 | 648.00 | 648.00 | 12,703 |
| Dec 31, 2024 | 610.00 | 625.00 | 606.00 | 623.00 | 623.00 | 26,118 |
| Dec 30, 2024 | 620.00 | 629.00 | 620.00 | 627.00 | 627.00 | 5,006 |
| Dec 29, 2024 | 625.00 | 625.00 | 597.00 | 624.00 | 624.00 | 15,656 |
| Dec 26, 2024 | 578.00 | 628.00 | 578.00 | 628.00 | 628.00 | 38,550 |
| Dec 25, 2024 | 560.00 | 580.00 | 550.00 | 578.00 | 578.00 | 20,079 |
| Dec 24, 2024 | 550.00 | 590.00 | 531.00 | 560.00 | 560.00 | 28,167 |
| Dec 23, 2024 | 647.00 | 647.00 | 528.00 | 550.00 | 550.00 | 328,391 |
| Dec 22, 2024 | 688.00 | 688.00 | 611.00 | 611.00 | 611.00 | 110,850 |
| Dec 19, 2024 | 660.00 | 660.00 | 643.00 | 643.00 | 643.00 | 91,138 |
| Dec 18, 2024 | 739.00 | 739.00 | 677.00 | 677.00 | 677.00 | 13,364 |
| Dec 17, 2024 | 713.00 | 740.00 | 712.00 | 712.00 | 712.00 | 11,586 |
| Dec 16, 2024 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | - |
| Dec 15, 2024 | 766.00 | 766.00 | 671.00 | 749.00 | 749.00 | 15,205 |
| Dec 12, 2024 | 779.00 | 779.00 | 700.00 | 705.00 | 705.00 | 21,594 |
| Dec 11, 2024 | 730.00 | 738.00 | 709.00 | 730.00 | 730.00 | 34,197 |
| Dec 10, 2024 | 780.00 | 780.00 | 739.00 | 739.00 | 739.00 | 25,483 |
| Dec 9, 2024 | 780.00 | 780.00 | 744.00 | 777.00 | 777.00 | 65 |
| Dec 8, 2024 | 749.00 | 780.00 | 745.00 | 780.00 | 780.00 | 106,220 |
| Dec 5, 2024 | 781.00 | 781.00 | 741.00 | 780.00 | 780.00 | 211,356 |
| Dec 4, 2024 | 751.00 | 779.00 | 736.00 | 774.00 | 774.00 | 558,632 |
| Dec 3, 2024 | 725.00 | 762.00 | 710.00 | 760.00 | 760.00 | 1,395,730 |
| Dec 2, 2024 | 660.00 | 716.00 | 660.00 | 710.00 | 710.00 | 890,954 |
| Nov 28, 2024 | 668.00 | 668.00 | 634.00 | 660.00 | 660.00 | 183 |
| Nov 27, 2024 | 631.00 | 659.00 | 630.00 | 658.00 | 658.00 | 20,043 |
| Nov 26, 2024 | 636.00 | 667.00 | 623.00 | 660.00 | 660.00 | 15,067 |
| Nov 25, 2024 | 676.00 | 676.00 | 620.00 | 669.00 | 669.00 | 5,291 |
| Nov 24, 2024 | 670.00 | 680.00 | 642.00 | 668.00 | 668.00 | 3,641 |
| Nov 21, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
| Nov 20, 2024 | 680.00 | 680.00 | 646.00 | 675.00 | 675.00 | 5,638 |
| Nov 19, 2024 | 679.00 | 681.00 | 630.00 | 680.00 | 680.00 | 7,038 |
| Nov 18, 2024 | 659.00 | 659.00 | 608.00 | 650.00 | 650.00 | 47,195 |
| Nov 17, 2024 | 660.00 | 680.00 | 621.00 | 639.00 | 639.00 | 10,564 |
| Nov 14, 2024 | 694.00 | 694.00 | 642.00 | 680.00 | 680.00 | 42,365 |
| Nov 13, 2024 | 697.00 | 697.00 | 668.00 | 671.00 | 671.00 | 1,317 |
| Nov 12, 2024 | 670.00 | 698.00 | 667.00 | 673.00 | 673.00 | 8,542 |
| Nov 11, 2024 | 698.00 | 705.00 | 677.00 | 693.00 | 693.00 | 56,145 |
| Nov 10, 2024 | 690.00 | 699.00 | 680.00 | 683.00 | 683.00 | 16,661 |
| Nov 7, 2024 | 714.00 | 731.00 | 676.00 | 682.00 | 682.00 | 9,492 |
| Nov 6, 2024 | 716.00 | 716.00 | 673.00 | 674.00 | 674.00 | 6,685 |
| Nov 5, 2024 | 724.00 | 724.00 | 676.00 | 679.00 | 679.00 | 21,241 |
| Nov 4, 2024 | 680.00 | 727.00 | 659.00 | 670.00 | 670.00 | 37,185 |
| Nov 3, 2024 | 728.00 | 728.00 | 667.00 | 715.00 | 715.00 | 80,094 |
| Oct 31, 2024 | 734.00 | 734.00 | 676.00 | 693.00 | 693.00 | 27,997 |
| Oct 30, 2024 | 699.00 | 735.00 | 680.00 | 700.00 | 700.00 | 60,330 |
| Oct 29, 2024 | 735.00 | 735.00 | 690.00 | 735.00 | 735.00 | 4 |
| Oct 28, 2024 | 720.00 | 726.00 | 720.00 | 726.00 | 726.00 | 1,420 |
| Oct 27, 2024 | 735.00 | 735.00 | 695.00 | 720.00 | 720.00 | 1,079 |
| Oct 24, 2024 | 700.00 | 729.00 | 700.00 | 729.00 | 729.00 | 338 |
| Oct 23, 2024 | 703.00 | 725.00 | 668.00 | 700.00 | 700.00 | 162,792 |
| Oct 22, 2024 | 755.00 | 755.00 | 708.00 | 738.00 | 738.00 | 396,958 |
| Oct 21, 2024 | 730.00 | 740.00 | 714.00 | 740.00 | 740.00 | 5,047 |
| Oct 20, 2024 | 785.00 | 785.00 | 722.00 | 745.00 | 745.00 | 21,306 |
| Oct 17, 2024 | 752.00 | 785.00 | 752.00 | 760.00 | 760.00 | 11,710 |
| Oct 16, 2024 | 789.00 | 789.00 | 760.00 | 787.00 | 787.00 | 116,012 |
| Oct 15, 2024 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 7,501 |
| Oct 14, 2024 | 785.00 | 790.00 | 748.00 | 784.00 | 784.00 | 182,565 |
| Oct 13, 2024 | 689.00 | 783.00 | 689.00 | 783.00 | 783.00 | 841,147 |
| Oct 10, 2024 | 724.00 | 729.00 | 688.00 | 725.00 | 725.00 | 42,409 |
| Oct 9, 2024 | 673.00 | 725.00 | 639.00 | 724.00 | 724.00 | 386,338 |
| Oct 8, 2024 | 716.00 | 716.00 | 655.00 | 707.00 | 707.00 | 37,891 |
| Oct 7, 2024 | 677.00 | 700.00 | 676.00 | 688.00 | 688.00 | 129,050 |
| Oct 6, 2024 | 718.00 | 718.00 | 646.00 | 704.00 | 704.00 | 30,449 |
| Oct 3, 2024 | 691.00 | 715.00 | 691.00 | 714.00 | 714.00 | 200,003 |
| Oct 2, 2024 | 703.00 | 725.00 | 700.00 | 724.00 | 724.00 | 62,764 |
| Oct 1, 2024 | 739.00 | 739.00 | 705.00 | 739.00 | 739.00 | 36,960 |
| Sep 30, 2024 | 722.00 | 740.00 | 680.00 | 739.00 | 739.00 | 163,675 |
| Sep 29, 2024 | 750.00 | 750.00 | 723.00 | 739.00 | 739.00 | 157,990 |
| Sep 26, 2024 | 740.00 | 787.00 | 735.00 | 760.00 | 760.00 | 83,807 |
| Sep 25, 2024 | 782.00 | 782.00 | 729.00 | 759.00 | 759.00 | 89,212 |
| Sep 24, 2024 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | - |
| Sep 23, 2024 | 770.00 | 800.00 | 762.00 | 779.00 | 779.00 | 179,441 |
| Sep 22, 2024 | 770.00 | 780.00 | 750.00 | 770.00 | 770.00 | 177,132 |
| Sep 19, 2024 | 760.00 | 805.00 | 732.00 | 800.00 | 800.00 | 130,667 |
| Sep 18, 2024 | 753.00 | 779.00 | 745.00 | 770.00 | 770.00 | 29,350 |
| Sep 17, 2024 | 777.00 | 778.00 | 704.00 | 771.00 | 771.00 | 69,297 |
| Sep 16, 2024 | 787.00 | 792.00 | 776.00 | 780.00 | 780.00 | 399,511 |
| Sep 12, 2024 | 789.00 | 805.00 | 784.00 | 790.00 | 790.00 | 112,712 |
| Sep 11, 2024 | 790.00 | 815.00 | 784.00 | 790.00 | 790.00 | 387,963 |
| Sep 10, 2024 | 800.00 | 840.00 | 790.00 | 790.00 | 790.00 | 667,860 |
| Sep 9, 2024 | 798.00 | 817.00 | 797.00 | 798.00 | 798.00 | 2,070,271 |
| Sep 8, 2024 | 780.00 | 800.00 | 780.00 | 793.00 | 793.00 | 1,328,556 |
| Sep 5, 2024 | 765.00 | 770.00 | 758.00 | 770.00 | 770.00 | 495,680 |
| Sep 4, 2024 | 762.00 | 766.00 | 759.00 | 760.00 | 760.00 | 789,508 |
| Sep 3, 2024 | 747.00 | 762.00 | 745.00 | 762.00 | 762.00 | 1,359,897 |
| Sep 2, 2024 | 744.00 | 755.00 | 744.00 | 753.00 | 753.00 | 92,985 |
| Sep 1, 2024 | 756.00 | 759.00 | 745.00 | 755.00 | 755.00 | 479,414 |
| Aug 29, 2024 | 756.00 | 765.00 | 755.00 | 756.00 | 756.00 | 551,819 |
| Aug 28, 2024 | 745.00 | 760.00 | 740.00 | 751.00 | 751.00 | 869,109 |
| Aug 27, 2024 | 750.00 | 758.00 | 746.00 | 749.00 | 749.00 | 779,237 |
| Aug 26, 2024 | 742.00 | 750.00 | 739.00 | 749.00 | 749.00 | 402,290 |
| Aug 25, 2024 | 730.00 | 752.00 | 727.00 | 743.00 | 743.00 | 757,501 |
| Aug 22, 2024 | 784.00 | 798.00 | 739.00 | 739.00 | 739.00 | 1,657,637 |
| Aug 21, 2024 | 770.00 | 792.00 | 762.00 | 782.00 | 782.00 | 2,047,379 |
| Aug 20, 2024 | 760.00 | 770.00 | 724.00 | 770.00 | 770.00 | 1,605,130 |
| Aug 19, 2024 | 766.00 | 790.00 | 757.00 | 760.00 | 760.00 | 1,165,219 |
| Aug 18, 2024 | 719.00 | 760.00 | 719.00 | 760.00 | 760.00 | 1,970,331 |
| Aug 15, 2024 | 683.00 | 715.00 | 680.00 | 715.00 | 715.00 | 1,875,704 |
| Aug 14, 2024 | 679.00 | 687.00 | 673.00 | 683.00 | 683.00 | 349,933 |
| Aug 13, 2024 | 658.00 | 675.00 | 658.00 | 674.00 | 674.00 | 1,424,119 |
| Aug 12, 2024 | 645.00 | 660.00 | 645.00 | 660.00 | 660.00 | 581,462 |
| Aug 11, 2024 | 640.00 | 650.00 | 639.00 | 650.00 | 650.00 | 862,270 |
| Aug 8, 2024 | 636.00 | 639.00 | 625.00 | 638.00 | 638.00 | 542,213 |
| Aug 7, 2024 | 612.00 | 636.00 | 611.00 | 630.00 | 630.00 | 964,354 |
| Aug 6, 2024 | 611.00 | 611.00 | 604.00 | 610.00 | 610.00 | 457,864 |
| Aug 5, 2024 | 611.00 | 620.00 | 581.00 | 609.00 | 609.00 | 829,124 |
| Aug 4, 2024 | 607.00 | 610.00 | 599.00 | 610.00 | 610.00 | 655,707 |
| Aug 1, 2024 | 580.00 | 603.00 | 579.00 | 603.00 | 603.00 | 427,184 |
| Jul 31, 2024 | 550.00 | 585.00 | 549.00 | 576.00 | 576.00 | 1,056,825 |
| Jul 30, 2024 | 537.00 | 547.00 | 537.00 | 543.00 | 543.00 | 1,048,813 |
| Jul 29, 2024 | 517.00 | 535.00 | 517.00 | 534.00 | 534.00 | 778,652 |
| Jul 28, 2024 | 512.00 | 525.00 | 508.00 | 512.00 | 512.00 | 799,598 |
| Jul 25, 2024 | 488.00 | 510.00 | 488.00 | 510.00 | 510.00 | 768,941 |
| Jul 24, 2024 | 469.00 | 495.00 | 462.00 | 492.00 | 492.00 | 117,562 |
| Jul 23, 2024 | 456.00 | 467.00 | 456.00 | 467.00 | 467.00 | 1,758,105 |
| Jul 22, 2024 | 450.00 | 456.00 | 449.00 | 455.00 | 455.00 | 2,078,166 |
| Jul 21, 2024 | 446.00 | 449.00 | 441.00 | 447.00 | 447.00 | 1,184,367 |
| Jul 18, 2024 | 438.00 | 444.00 | 438.00 | 443.00 | 443.00 | 966,208 |
| Jul 17, 2024 | 438.00 | 438.00 | 430.00 | 438.00 | 438.00 | 356,884 |
| Jul 16, 2024 | 434.00 | 439.00 | 432.00 | 432.00 | 432.00 | 94,519 |
| Jul 15, 2024 | 427.00 | 440.00 | 420.00 | 440.00 | 440.00 | 1,194,773 |
| Jul 14, 2024 | 413.00 | 420.00 | 413.00 | 420.00 | 420.00 | 218,864 |
| Jul 11, 2024 | 411.00 | 415.00 | 405.00 | 415.00 | 415.00 | 1,284,444 |
| Jul 10, 2024 | 402.00 | 413.00 | 398.00 | 410.00 | 410.00 | 1,850,128 |
| Jul 9, 2024 | 400.00 | 401.00 | 387.00 | 400.00 | 400.00 | 610,239 |
| Jul 8, 2024 | 402.00 | 402.00 | 392.00 | 392.00 | 392.00 | 65,002 |
| Jul 4, 2024 | 404.00 | 404.00 | 395.00 | 395.00 | 395.00 | 381,458 |
| Jul 3, 2024 | 402.00 | 413.00 | 397.00 | 398.00 | 398.00 | 484,565 |
| Jul 2, 2024 | 413.00 | 416.00 | 407.00 | 407.00 | 407.00 | 1,266,721 |
| Jul 1, 2024 | 408.00 | 413.00 | 408.00 | 410.00 | 410.00 | 1,784,225 |
| Jun 30, 2024 | 406.00 | 409.00 | 402.00 | 409.00 | 409.00 | 1,632,903 |
| Jun 27, 2024 | 394.00 | 408.00 | 388.00 | 406.00 | 406.00 | 2,458,397 |
| Jun 26, 2024 | 401.00 | 405.00 | 390.00 | 390.00 | 390.00 | 1,292,031 |
| Jun 25, 2024 | 402.00 | 411.00 | 397.00 | 400.00 | 400.00 | 2,544,274 |
| Jun 24, 2024 | 383.00 | 415.00 | 379.00 | 399.00 | 399.00 | 2,344,130 |
| Jun 23, 2024 | 392.00 | 398.00 | 368.00 | 380.00 | 380.00 | 1,206,235 |
| Jun 20, 2024 | 397.00 | 401.00 | 386.00 | 395.00 | 395.00 | 1,096,267 |
| Jun 19, 2024 | 368.00 | 401.00 | 368.00 | 392.00 | 392.00 | 1,027,282 |
| Jun 13, 2024 | 367.00 | 368.00 | 352.00 | 368.00 | 368.00 | 326,196 |
| Jun 12, 2024 | 367.00 | 367.00 | 351.00 | 356.00 | 356.00 | 12,878 |
| Jun 11, 2024 | 362.00 | 368.00 | 351.00 | 351.00 | 351.00 | 10,573 |
| Jun 10, 2024 | 366.00 | 370.00 | 350.00 | 350.00 | 350.00 | 141,639 |
| Jun 9, 2024 | 374.00 | 376.00 | 365.00 | 373.00 | 373.00 | 22,635 |
| Jun 6, 2024 | 375.00 | 375.00 | 360.00 | 366.00 | 366.00 | 26,414 |
| Jun 5, 2024 | 370.00 | 380.00 | 365.00 | 378.00 | 378.00 | 340,229 |
| Jun 4, 2024 | 372.00 | 372.00 | 363.00 | 370.00 | 370.00 | 210 |
| Jun 3, 2024 | 388.00 | 388.00 | 363.00 | 363.00 | 363.00 | 115,069 |
| Jun 2, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 3 |
| May 30, 2024 | 384.00 | 386.00 | 365.00 | 374.00 | 374.00 | 48,976 |
| May 29, 2024 | 387.00 | 387.00 | 372.00 | 384.00 | 384.00 | 3,300 |
| May 28, 2024 | 385.00 | 385.00 | 371.00 | 371.00 | 371.00 | 389 |
| May 27, 2024 | 387.00 | 389.00 | 377.00 | 377.00 | 377.00 | 237,837 |
| May 26, 2024 | 379.00 | 385.00 | 379.00 | 385.00 | 385.00 | 501,753 |
| May 23, 2024 | 379.00 | 379.00 | 367.00 | 379.00 | 379.00 | 30,755 |
| May 22, 2024 | 379.00 | 379.00 | 377.00 | 379.00 | 379.00 | 21,571 |
| May 21, 2024 | 380.00 | 380.00 | 365.00 | 378.00 | 378.00 | 25,034 |
| May 20, 2024 | 380.00 | 382.00 | 368.00 | 368.00 | 368.00 | 425,013 |
| May 19, 2024 | 385.00 | 385.00 | 365.00 | 381.00 | 381.00 | 381 |
Related Tickers
COAST.KW Coast Investment & Development Company K.S.C.P.
61.40
-1.60%
ALOLA.KW First Investment Company K.S.C.P.
40.90
-7.47%
MNLl.XC
ALIMTIAZ.KW Al Imtiaz Investment Group Company - K.S.C. (Public)
30.00
0.00%
SECH.KW The Securities House K.S.C.P.
70.10
+0.29%
MIGO.L MIGO Opportunities Trust Ord
336.50
0.00%
AWEM.L Ashoka WhiteOak Emerging Markets Ord
128.00
0.00%
BSRT.L Baker Steel Resources Ord
56.00
0.00%
MMIT.L Mobius Investment Trust Ord
131.00
-0.38%
ATR.L Schroder Asian Total Return Inv. Company
468.00
-0.85%