Advertisement
Advertisement
U.S. Markets open in 3 hrs 36 mins
Advertisement
Advertisement
Advertisement
Advertisement

Kuwait Real Estate Company K.P.S.C. (KRE.KW)

Kuwait - Kuwait Delayed Price. Currency in KWF
109.00+1.00 (+0.93%)
At close: 12:38PM AST
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KWFDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023109.00110.00108.00109.00109.009,233,062
Jan 31, 2023------
Jan 30, 2023111.00111.00108.00109.00109.003,822,458
Jan 29, 2023110.00112.00109.00110.00110.0017,226,540
Jan 26, 2023111.00111.00109.00110.00110.004,553,515
Jan 25, 2023111.00112.00110.00110.00110.004,218,291
Jan 24, 2023111.00112.00110.00111.00111.0016,386,136
Jan 23, 2023112.00112.00109.00110.00110.0022,689,506
Jan 22, 2023108.00112.00107.00112.00112.0024,083,168
Jan 19, 2023108.00108.00106.00107.00107.001,499,144
Jan 18, 2023108.00108.00106.00107.00107.006,434,644
Jan 17, 2023108.00109.00107.00107.00107.0011,894,000
Jan 16, 2023109.00109.00107.00108.00108.008,043,541
Jan 15, 2023108.00109.00107.00109.00109.002,427,668
Jan 12, 2023109.00109.00106.00108.00108.004,301,747
Jan 11, 2023109.00110.00108.00109.00109.008,547,941
Jan 10, 2023107.00109.00106.00108.00108.0014,315,545
Jan 09, 2023107.00108.00106.00106.00106.003,069,515
Jan 08, 2023108.00109.00107.00107.00107.0011,416,290
Jan 05, 2023107.00108.00106.00107.00107.002,949,584
Jan 04, 2023108.00109.00106.00107.00107.0013,272,499
Jan 03, 2023109.00110.00107.00108.00108.0014,622,741
Jan 02, 2023108.00112.00108.00109.00109.0025,830,753
Dec 29, 2022109.00109.00107.00108.00108.002,607,021
Dec 28, 2022109.00109.00107.00108.00108.003,150,510
Dec 27, 2022109.00110.00108.00109.00109.003,167,022
Dec 26, 2022108.00110.00108.00109.00109.009,773,206
Dec 25, 2022107.00110.00107.00108.00108.0018,634,072
Dec 22, 2022106.00107.00105.00106.00106.003,756,913
Dec 21, 2022105.00107.00104.00106.00106.008,006,799
Dec 20, 2022106.00107.00104.00105.00105.002,301,514
Dec 19, 2022106.00107.00105.00106.00106.001,692,964
Dec 18, 2022106.00107.00104.00106.00106.006,468,479
Dec 15, 2022109.00109.00107.00107.00107.001,156,462
Dec 14, 2022109.00109.00108.00109.00109.001,250,742
Dec 13, 2022109.00110.00108.00109.00109.005,285,134
Dec 12, 2022110.00110.00107.00109.00109.003,370,432
Dec 11, 2022110.00111.00109.00110.00110.005,055,398
Dec 08, 2022111.00111.00110.00110.00110.003,202,897
Dec 07, 2022109.00111.00108.00110.00110.007,023,542
Dec 06, 2022112.00113.00108.00109.00109.0010,591,421
Dec 05, 2022113.00115.00113.00113.00113.0015,032,439
Dec 04, 2022110.00114.00110.00113.00113.0027,304,042
Dec 01, 2022110.00111.00110.00110.00110.009,131,354
Nov 30, 2022109.00110.00109.00110.00110.003,286,965
Nov 29, 2022109.00110.00109.00110.00110.005,489,755
Nov 28, 2022113.00114.00109.00109.00109.007,128,273
Nov 27, 2022112.00113.00111.00113.00113.0011,521,813
Nov 24, 2022109.00112.00109.00112.00112.0013,695,809
Nov 23, 2022110.00111.00108.00109.00109.004,394,166
Nov 22, 2022110.00110.00109.00110.00110.003,551,530
Nov 21, 2022110.00111.00109.00110.00110.004,100,877
Nov 20, 2022111.00111.00110.00110.00110.009,234,560
Nov 17, 2022110.00111.00109.00110.00110.003,584,529
Nov 16, 2022111.00111.00108.00110.00110.0012,790,130
Nov 15, 2022111.00112.00110.00111.00111.008,622,438
Nov 14, 2022112.00114.00111.00112.00112.0015,170,759
Nov 13, 2022109.00113.00109.00112.00112.0035,482,089
Nov 10, 2022108.00109.00107.00108.00108.005,849,671
Nov 09, 2022107.00110.00106.00108.00108.0016,764,956
Nov 08, 2022106.00107.00105.00107.00107.0011,419,889
Nov 07, 2022106.00107.00105.00106.00106.001,152,285
Nov 06, 2022105.00107.00105.00107.00107.005,076,380
Nov 03, 2022104.00105.00103.00104.00104.003,367,515
Nov 02, 2022107.00108.00105.00105.00105.004,887,267
Nov 01, 2022109.00111.00106.00107.00107.0019,313,244
Oct 31, 2022110.00112.00110.00110.00110.007,117,915
Oct 30, 2022109.00110.00108.00110.00110.009,652,931
Oct 27, 2022108.00108.00106.00107.00107.002,316,189
Oct 26, 2022108.00109.00108.00109.00109.001,469,469
Oct 25, 2022109.00111.00108.00108.00108.008,006,468
Oct 24, 2022111.00111.00107.00109.00109.006,766,825
Oct 23, 2022113.00115.00111.00111.00111.0015,231,342
Oct 20, 2022109.00112.00107.00112.00112.0015,577,755
Oct 19, 2022106.00110.00106.00109.00109.0010,459,856
Oct 18, 2022103.00106.00103.00106.00106.007,224,933
Oct 17, 2022100.00103.0099.50102.00102.003,417,754
Oct 16, 2022102.00102.0099.40100.00100.004,977,155
Oct 13, 2022100.60101.0099.50100.40100.406,058,704
Oct 12, 2022100.60102.0099.50100.60100.601,104,686
Oct 11, 202299.60102.0099.60100.60100.601,766,924
Oct 10, 2022101.00102.0098.1099.6099.603,702,191
Oct 05, 2022106.00108.00103.00103.00103.008,919,060
Oct 04, 2022102.00108.00102.00105.00105.008,573,948
Oct 03, 2022100.90100.9097.00100.80100.803,001,682
Oct 02, 2022101.00101.0097.6098.6098.605,046,227
Sep 28, 2022105.00105.00101.00101.00101.003,774,138
Sep 27, 2022106.00109.00105.00105.00105.004,550,789
Sep 26, 2022102.00108.0099.50106.00106.008,710,008
Sep 25, 2022110.00110.00103.00104.00104.008,131,693
Sep 22, 2022113.00113.00110.00112.00112.008,799,680
Sep 21, 2022117.00118.00114.00115.00115.009,068,422
Sep 20, 2022116.00119.00116.00118.00118.006,198,828
Sep 19, 2022119.00119.00116.00116.00116.003,802,276
Sep 18, 2022121.00121.00119.00119.00119.001,520,311
Sep 15, 2022121.00122.00120.00120.00120.003,625,443
Sep 14, 2022121.00121.00118.00120.00120.004,796,642
Sep 13, 2022123.00125.00122.00123.00123.003,080,060
Sep 12, 2022122.00123.00121.00123.00123.002,630,562
Sep 11, 2022123.00123.00121.00122.00122.002,221,321
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement