Kuwait KWF

Kuwait National Cinema Company (K.P.S.C) (KCIN.KW)

1,151.00
-53.00
(-4.40%)
At close: 12:39:59 PM GMT+3
Currency in KWF
Download
Date Open High Low Close Adj Close Volume
May 15, 20251,144.001,195.001,095.001,151.001,151.0025,340
May 15, 2025 80 Dividend
May 14, 20251,205.001,205.001,204.001,204.001,203.921,279
May 13, 20251,206.001,206.001,206.001,206.001,205.9210
May 12, 20251,206.001,206.001,200.001,206.001,205.926,677
May 11, 20251,208.001,208.001,208.001,208.001,207.92501
May 8, 20251,158.001,209.001,111.001,208.001,207.9212,300
May 7, 20251,217.001,217.001,217.001,217.001,216.92-
May 6, 20251,217.001,217.001,217.001,217.001,216.92-
May 5, 20251,161.001,217.001,161.001,217.001,216.9226,702
May 4, 20251,149.001,220.001,149.001,220.001,219.9296,629
May 1, 20251,160.001,180.001,047.001,047.001,046.936,415
Apr 30, 20251,220.001,220.001,220.001,220.001,219.92-
Apr 29, 20251,220.001,220.001,220.001,220.001,219.92-
Apr 28, 20251,220.001,220.001,220.001,220.001,219.92-
Apr 27, 20251,220.001,220.001,220.001,220.001,219.92-
Apr 24, 20251,220.001,220.001,170.001,220.001,219.921,399
Apr 23, 20251,220.001,220.001,220.001,220.001,219.92-
Apr 22, 20251,190.001,220.001,190.001,220.001,219.92591
Apr 21, 20251,141.001,180.001,141.001,180.001,179.92390
Apr 20, 20251,200.001,200.001,200.001,200.001,199.9210,000
Apr 17, 20251,248.001,248.001,248.001,248.001,247.92-
Apr 16, 20251,248.001,248.001,248.001,248.001,247.92-
Apr 15, 20251,248.001,248.001,248.001,248.001,247.92-
Apr 14, 20251,248.001,248.001,248.001,248.001,247.92-
Apr 13, 20251,248.001,248.001,248.001,248.001,247.92-
Apr 10, 20251,248.001,248.001,248.001,248.001,247.92-
Apr 9, 20251,248.001,248.001,248.001,248.001,247.92100
Apr 8, 20251,248.001,248.001,248.001,248.001,247.92-
Apr 7, 20251,248.001,248.001,248.001,248.001,247.92-
Apr 6, 20251,248.001,248.001,248.001,248.001,247.92-
Apr 3, 20251,248.001,248.001,248.001,248.001,247.92-
Apr 2, 20251,248.001,248.001,248.001,248.001,247.92-
Mar 27, 20251,248.001,248.001,248.001,248.001,247.92-
Mar 26, 20251,248.001,248.001,248.001,248.001,247.92-
Mar 25, 20251,248.001,248.001,248.001,248.001,247.9210
Mar 24, 20251,249.001,249.001,145.001,249.001,248.9220,645
Mar 23, 20251,262.001,315.001,199.001,199.001,198.926,608
Mar 20, 20251,328.001,328.001,328.001,328.001,327.91-
Mar 19, 20251,328.001,328.001,328.001,328.001,327.91-
Mar 18, 20251,300.001,338.001,263.001,328.001,327.9131,454
Mar 17, 20251,329.001,329.001,329.001,329.001,328.91100
Mar 16, 20251,338.001,338.001,338.001,338.001,337.91-
Mar 13, 20251,338.001,338.001,338.001,338.001,337.91-
Mar 12, 20251,338.001,338.001,338.001,338.001,337.91-
Mar 11, 20251,338.001,338.001,338.001,338.001,337.91-
Mar 10, 20251,338.001,338.001,338.001,338.001,337.91-
Mar 9, 20251,338.001,338.001,338.001,338.001,337.91-
Mar 6, 20251,339.001,339.001,338.001,338.001,337.91100
Mar 5, 20251,339.001,339.001,339.001,339.001,338.91-
Mar 4, 20251,339.001,339.001,339.001,339.001,338.91-
Mar 3, 20251,339.001,339.001,339.001,339.001,338.91-
Mar 2, 20251,339.001,339.001,339.001,339.001,338.91-
Feb 24, 20251,299.001,339.001,299.001,339.001,338.912,019
Feb 23, 20251,299.001,299.001,299.001,299.001,298.9145
Feb 20, 20251,299.001,299.001,299.001,299.001,298.91-
Feb 19, 20251,300.001,300.001,299.001,299.001,298.916,526
Feb 18, 20251,340.001,340.001,340.001,340.001,339.91-
Feb 17, 20251,340.001,340.001,340.001,340.001,339.91-
Feb 16, 20251,340.001,340.001,340.001,340.001,339.91-
Feb 13, 20251,340.001,340.001,340.001,340.001,339.91-
Feb 12, 20251,340.001,340.001,334.001,340.001,339.91359
Feb 11, 20251,281.001,334.001,281.001,334.001,333.9171
Feb 10, 20251,279.001,334.001,279.001,334.001,333.91101
Feb 9, 20251,280.001,344.001,280.001,344.001,343.915,009
Feb 6, 20251,275.001,346.001,275.001,346.001,345.9140
Feb 5, 20251,340.001,340.001,340.001,340.001,339.91-
Feb 4, 20251,340.001,340.001,340.001,340.001,339.91-
Feb 3, 20251,340.001,340.001,340.001,340.001,339.911,750
Feb 2, 20251,285.001,346.001,284.001,284.001,283.91451
Jan 29, 20251,224.001,360.001,224.001,350.001,349.9150,010
Jan 28, 20251,239.001,239.001,239.001,239.001,238.92-
Jan 27, 20251,239.001,239.001,239.001,239.001,238.92-
Jan 26, 20251,239.001,239.001,239.001,239.001,238.92-
Jan 23, 20251,239.001,239.001,239.001,239.001,238.92-
Jan 22, 20251,190.001,239.001,190.001,239.001,238.921,046
Jan 21, 20251,248.001,248.001,248.001,248.001,247.92-
Jan 20, 20251,248.001,248.001,248.001,248.001,247.92-
Jan 19, 20251,248.001,248.001,248.001,248.001,247.92-
Jan 16, 20251,248.001,248.001,248.001,248.001,247.92-
Jan 15, 20251,248.001,248.001,248.001,248.001,247.92-
Jan 14, 20251,248.001,248.001,248.001,248.001,247.92-
Jan 13, 20251,248.001,248.001,248.001,248.001,247.92-
Jan 12, 20251,248.001,248.001,248.001,248.001,247.92-
Jan 9, 20251,248.001,248.001,248.001,248.001,247.92-
Jan 8, 20251,193.001,248.001,193.001,248.001,247.9260
Jan 7, 20251,250.001,250.001,250.001,250.001,249.92-
Jan 6, 20251,253.001,253.001,200.001,250.001,249.9211,310
Jan 5, 20251,199.001,259.001,199.001,255.001,254.92330
Dec 31, 20241,220.001,220.001,134.001,160.001,159.9246,153
Dec 30, 20241,165.001,279.001,164.001,279.001,278.9212,011
Dec 29, 20241,220.001,281.001,162.001,164.001,163.9214,001
Dec 26, 20241,218.001,218.001,217.001,217.001,216.926,579
Dec 25, 20241,217.001,281.001,217.001,281.001,280.912
Dec 24, 20241,281.001,281.001,281.001,281.001,280.91-
Dec 23, 20241,281.001,281.001,281.001,281.001,280.91-
Dec 22, 20241,214.001,281.001,214.001,281.001,280.9182
Dec 19, 20241,277.001,277.001,277.001,277.001,276.92-
Dec 18, 20241,277.001,277.001,277.001,277.001,276.92-
Dec 17, 20241,277.001,277.001,277.001,277.001,276.92-
Dec 16, 20241,218.001,277.001,218.001,277.001,276.92347
Dec 15, 20241,282.001,282.001,282.001,282.001,281.91-
Dec 12, 20241,282.001,282.001,282.001,282.001,281.91-
Dec 11, 20241,282.001,282.001,282.001,282.001,281.91-
Dec 10, 20241,282.001,282.001,282.001,282.001,281.91-
Dec 9, 20241,282.001,282.001,282.001,282.001,281.91-
Dec 8, 20241,282.001,282.001,282.001,282.001,281.91-
Dec 5, 20241,282.001,282.001,282.001,282.001,281.91150
Dec 4, 20241,221.001,284.001,130.001,284.001,283.9122,554
Dec 3, 20241,285.001,285.001,285.001,285.001,284.91-
Dec 2, 20241,285.001,285.001,285.001,285.001,284.91-
Nov 28, 20241,225.001,285.001,225.001,285.001,284.913,601
Nov 27, 20241,287.001,287.001,287.001,287.001,286.91-
Nov 26, 20241,224.001,287.001,167.001,287.001,286.9111,024
Nov 25, 20241,288.001,288.001,288.001,288.001,287.91-
Nov 24, 20241,288.001,288.001,288.001,288.001,287.91-
Nov 21, 20241,288.001,288.001,288.001,288.001,287.914
Nov 20, 20241,285.001,286.001,245.001,286.001,285.912,609
Nov 19, 20241,290.001,290.001,200.001,289.001,288.9157,454
Nov 18, 20241,260.001,260.001,220.001,260.001,259.921,068
Nov 17, 20241,293.001,293.001,293.001,293.001,292.91-
Nov 14, 20241,293.001,293.001,222.001,293.001,292.9111,364
Nov 13, 20241,293.001,293.001,293.001,293.001,292.91-
Nov 12, 20241,230.001,293.001,229.001,293.001,292.91130
Nov 11, 20241,293.001,293.001,293.001,293.001,292.91-
Nov 10, 20241,293.001,293.001,293.001,293.001,292.91-
Nov 7, 20241,293.001,293.001,293.001,293.001,292.91-
Nov 6, 20241,293.001,293.001,293.001,293.001,292.91-
Nov 5, 20241,233.001,293.001,220.001,293.001,292.9160,219
Nov 4, 20241,297.001,297.001,297.001,297.001,296.91-
Nov 3, 20241,297.001,297.001,297.001,297.001,296.91-
Oct 31, 20241,297.001,297.001,297.001,297.001,296.91-
Oct 30, 20241,297.001,297.001,297.001,297.001,296.91-
Oct 29, 20241,297.001,297.001,297.001,297.001,296.91-
Oct 28, 20241,297.001,297.001,297.001,297.001,296.91-
Oct 27, 20241,297.001,297.001,297.001,297.001,296.91-
Oct 24, 20241,297.001,297.001,297.001,297.001,296.91-
Oct 23, 20241,297.001,297.001,297.001,297.001,296.91-
Oct 22, 20241,297.001,297.001,297.001,297.001,296.91-
Oct 21, 20241,297.001,297.001,297.001,297.001,296.91-
Oct 20, 20241,298.001,298.001,297.001,297.001,296.911,265
Oct 17, 20241,298.001,298.001,201.001,201.001,200.9258,001
Oct 16, 20241,298.001,298.001,202.001,202.001,201.921,001
Oct 15, 20241,228.001,230.001,206.001,206.001,205.925,176
Oct 14, 20241,292.001,292.001,292.001,292.001,291.911
Oct 13, 20241,233.001,233.001,200.001,200.001,199.921,049
Oct 10, 20241,297.001,297.001,297.001,297.001,296.911
Oct 9, 20241,230.001,230.001,200.001,200.001,199.92101
Oct 8, 20241,291.001,291.001,180.001,180.001,179.92701
Oct 7, 20241,222.001,222.001,180.001,181.001,180.927,114
Oct 6, 20241,210.001,286.001,210.001,286.001,285.913,039
Oct 3, 20241,222.001,222.001,211.001,211.001,210.921,100
Oct 2, 20241,286.001,286.001,286.001,286.001,285.91100
Oct 1, 20241,226.001,226.001,210.001,210.001,209.924,000
Sep 30, 20241,225.001,289.001,225.001,289.001,288.911,999
Sep 29, 20241,235.001,289.001,210.001,289.001,288.919,002
Sep 26, 20241,297.001,298.001,297.001,298.001,297.913,012
Sep 25, 20241,290.001,290.001,290.001,290.001,289.91100
Sep 24, 20241,298.001,298.001,298.001,298.001,297.91-
Sep 23, 20241,228.001,298.001,228.001,298.001,297.913,355
Sep 22, 20241,289.001,289.001,289.001,289.001,288.91109
Sep 19, 20241,290.001,290.001,290.001,290.001,289.91-
Sep 18, 20241,290.001,290.001,290.001,290.001,289.9150
Sep 17, 20241,299.001,299.001,299.001,299.001,298.91-
Sep 16, 20241,299.001,299.001,299.001,299.001,298.911,038
Sep 12, 20241,300.001,300.001,300.001,300.001,299.91-
Sep 11, 20241,300.001,300.001,300.001,300.001,299.91-
Sep 10, 20241,300.001,300.001,300.001,300.001,299.91-
Sep 9, 20241,300.001,300.001,300.001,300.001,299.91-
Sep 8, 20241,300.001,300.001,300.001,300.001,299.911
Sep 5, 20241,249.001,300.001,245.001,245.001,244.923,771
Sep 4, 20241,246.001,309.001,246.001,300.001,299.91598
Sep 3, 20241,247.001,309.001,247.001,309.001,308.91571
Sep 2, 20241,307.001,307.001,307.001,307.001,306.91-
Sep 1, 20241,307.001,307.001,307.001,307.001,306.9160
Aug 29, 20241,310.001,310.001,310.001,310.001,309.91-
Aug 28, 20241,310.001,310.001,310.001,310.001,309.91-
Aug 27, 20241,310.001,310.001,310.001,310.001,309.91-
Aug 26, 20241,310.001,310.001,310.001,310.001,309.91-
Aug 25, 20241,310.001,310.001,310.001,310.001,309.91-
Aug 22, 20241,310.001,310.001,310.001,310.001,309.91-
Aug 21, 20241,310.001,310.001,310.001,310.001,309.91-
Aug 20, 20241,310.001,310.001,310.001,310.001,309.91-
Aug 19, 20241,247.001,310.001,247.001,310.001,309.91301
Aug 18, 20241,244.001,310.001,244.001,310.001,309.9140
Aug 15, 20241,248.001,248.001,248.001,248.001,247.92420
Aug 14, 20241,309.001,309.001,309.001,309.001,308.91481
Aug 13, 20241,299.001,299.001,299.001,299.001,298.91-
Aug 12, 20241,310.001,400.001,250.001,299.001,298.9113,199
Aug 11, 20241,205.001,314.001,205.001,310.001,309.9113,631
Aug 8, 20241,198.001,198.001,198.001,198.001,197.92-
Aug 7, 20241,198.001,198.001,198.001,198.001,197.921
Aug 6, 20241,110.001,150.001,100.001,100.001,099.93502
Aug 5, 20241,137.001,199.001,100.001,100.001,099.9323,913
Aug 4, 20241,250.001,250.001,150.001,150.001,149.926,170
Aug 1, 20241,178.001,318.001,178.001,179.001,178.92850
Jul 31, 20241,200.001,350.001,200.001,200.001,199.922,111
Jul 30, 20241,235.001,235.001,235.001,235.001,234.92-
Jul 29, 20241,270.001,270.001,235.001,235.001,234.9259
Jul 28, 20241,300.001,300.001,300.001,300.001,299.911,000
Jul 25, 20241,329.001,329.001,329.001,329.001,328.91-
Jul 24, 20241,329.001,329.001,329.001,329.001,328.91-
Jul 23, 20241,329.001,329.001,329.001,329.001,328.91-
Jul 22, 20241,329.001,329.001,329.001,329.001,328.91-
Jul 21, 20241,329.001,329.001,329.001,329.001,328.911
Jul 18, 20241,224.001,224.001,224.001,224.001,223.92-
Jul 17, 20241,224.001,224.001,224.001,224.001,223.92-
Jul 16, 20241,224.001,224.001,224.001,224.001,223.92-
Jul 15, 20241,224.001,224.001,224.001,224.001,223.92-
Jul 14, 20241,224.001,224.001,224.001,224.001,223.92-
Jul 11, 20241,224.001,224.001,224.001,224.001,223.92-
Jul 10, 20241,399.001,399.001,224.001,224.001,223.9215
Jul 9, 20241,354.001,354.001,354.001,354.001,353.91-
Jul 8, 20241,354.001,354.001,354.001,354.001,353.91-
Jul 4, 20241,232.001,354.001,232.001,354.001,353.912
Jul 3, 20241,120.001,120.001,120.001,120.001,119.93-
Jul 2, 20241,120.001,120.001,120.001,120.001,119.93-
Jul 1, 20241,118.001,120.001,118.001,120.001,119.93150
Jun 30, 20241,224.001,224.001,117.001,117.001,116.931,542
Jun 27, 20241,288.001,288.001,288.001,288.001,287.91-
Jun 26, 20241,288.001,288.001,288.001,288.001,287.911
Jun 25, 20241,171.001,171.001,171.001,171.001,170.92-
Jun 24, 20241,171.001,171.001,171.001,171.001,170.92-
Jun 23, 20241,171.001,171.001,171.001,171.001,170.92-
Jun 20, 20241,171.001,171.001,171.001,171.001,170.92-
Jun 19, 20241,171.001,171.001,171.001,171.001,170.92-
Jun 13, 20241,171.001,171.001,171.001,171.001,170.92-
Jun 12, 20241,171.001,171.001,171.001,171.001,170.92-
Jun 11, 20241,171.001,171.001,171.001,171.001,170.92387
Jun 10, 20241,170.001,170.001,170.001,170.001,169.922,500
Jun 9, 20241,183.001,183.001,183.001,183.001,182.92-
Jun 6, 20241,183.001,183.001,183.001,183.001,182.9287,805
Jun 5, 20241,179.001,183.001,179.001,183.001,182.921,846
Jun 4, 20241,242.001,242.001,239.001,240.001,239.9241,000
Jun 3, 20241,303.001,303.001,300.001,300.001,299.9117,800
Jun 2, 20241,307.001,307.001,307.001,307.001,306.91-
May 30, 20241,307.001,307.001,307.001,307.001,306.91-
May 29, 20241,307.001,307.001,307.001,307.001,306.9110,000
May 28, 20241,255.001,375.001,255.001,375.001,374.91465
May 27, 20241,269.001,269.001,269.001,269.001,268.92-
May 26, 20241,334.001,400.001,269.001,269.001,268.924
May 23, 20241,404.001,404.001,404.001,404.001,403.91-
May 22, 20241,350.001,404.001,345.001,404.001,403.91501
May 21, 20241,350.001,350.001,350.001,350.001,349.919,090
May 20, 20241,410.001,410.001,410.001,410.001,409.91-
May 19, 20241,410.001,410.001,410.001,410.001,409.91-
May 16, 20241,410.001,410.001,410.001,410.001,409.91-
May 15, 20241,400.001,410.001,400.001,410.001,409.912,000

Related Tickers

WDP.MU The Walt Disney Co
99.94
+0.26%
 
WDP.HM The Walt Disney Co
99.93
+0.31%
 
WDP.DU The Walt Disney Co
99.99
+0.46%
 
WDP.BE The Walt Disney Co
100.22
+0.42%
 
DIS.MX The Walt Disney Company
2,179.78
-0.41%
 
WDP.F The Walt Disney Company
99.93
-1.45%