Advertisement
Advertisement
U.S. Markets open in 3 hrs 36 mins
S&P Futures
4,073.00 -17.00 (-0.42%) Dow Futures
34,007.00 -149.00 (-0.44%) Nasdaq Futures
12,109.50 -42.50 (-0.35%) Russell 2000 Futures
1,932.40 -7.00 (-0.36%) Crude Oil
79.13 +0.26 (+0.33%) Gold
1,941.80 -3.50 (-0.18%)
Kuwait Real Estate Company K.P.S.C. (KRE.KW)
Kuwait - Kuwait Delayed Price. Currency in KWF
Follow
At close: 12:38PM AST
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 9,233,062 |
| Jan 31, 2023 | - | - | - | - | - | - |
| Jan 30, 2023 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 3,822,458 |
| Jan 29, 2023 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 17,226,540 |
| Jan 26, 2023 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 4,553,515 |
| Jan 25, 2023 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 4,218,291 |
| Jan 24, 2023 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 16,386,136 |
| Jan 23, 2023 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 22,689,506 |
| Jan 22, 2023 | 108.00 | 112.00 | 107.00 | 112.00 | 112.00 | 24,083,168 |
| Jan 19, 2023 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 1,499,144 |
| Jan 18, 2023 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 6,434,644 |
| Jan 17, 2023 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 11,894,000 |
| Jan 16, 2023 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 8,043,541 |
| Jan 15, 2023 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 2,427,668 |
| Jan 12, 2023 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | 4,301,747 |
| Jan 11, 2023 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 8,547,941 |
| Jan 10, 2023 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 14,315,545 |
| Jan 09, 2023 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 3,069,515 |
| Jan 08, 2023 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 11,416,290 |
| Jan 05, 2023 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 2,949,584 |
| Jan 04, 2023 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 13,272,499 |
| Jan 03, 2023 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 14,622,741 |
| Jan 02, 2023 | 108.00 | 112.00 | 108.00 | 109.00 | 109.00 | 25,830,753 |
| Dec 29, 2022 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 2,607,021 |
| Dec 28, 2022 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 3,150,510 |
| Dec 27, 2022 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 3,167,022 |
| Dec 26, 2022 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 9,773,206 |
| Dec 25, 2022 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 18,634,072 |
| Dec 22, 2022 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 3,756,913 |
| Dec 21, 2022 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 8,006,799 |
| Dec 20, 2022 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 2,301,514 |
| Dec 19, 2022 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 1,692,964 |
| Dec 18, 2022 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 6,468,479 |
| Dec 15, 2022 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 1,156,462 |
| Dec 14, 2022 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | 1,250,742 |
| Dec 13, 2022 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 5,285,134 |
| Dec 12, 2022 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 3,370,432 |
| Dec 11, 2022 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 5,055,398 |
| Dec 08, 2022 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 3,202,897 |
| Dec 07, 2022 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | 7,023,542 |
| Dec 06, 2022 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | 10,591,421 |
| Dec 05, 2022 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 15,032,439 |
| Dec 04, 2022 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 27,304,042 |
| Dec 01, 2022 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | 9,131,354 |
| Nov 30, 2022 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 3,286,965 |
| Nov 29, 2022 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 5,489,755 |
| Nov 28, 2022 | 113.00 | 114.00 | 109.00 | 109.00 | 109.00 | 7,128,273 |
| Nov 27, 2022 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 11,521,813 |
| Nov 24, 2022 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 13,695,809 |
| Nov 23, 2022 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 4,394,166 |
| Nov 22, 2022 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 3,551,530 |
| Nov 21, 2022 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 4,100,877 |
| Nov 20, 2022 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 9,234,560 |
| Nov 17, 2022 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 3,584,529 |
| Nov 16, 2022 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 12,790,130 |
| Nov 15, 2022 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 8,622,438 |
| Nov 14, 2022 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 15,170,759 |
| Nov 13, 2022 | 109.00 | 113.00 | 109.00 | 112.00 | 112.00 | 35,482,089 |
| Nov 10, 2022 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 5,849,671 |
| Nov 09, 2022 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | 16,764,956 |
| Nov 08, 2022 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 11,419,889 |
| Nov 07, 2022 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 1,152,285 |
| Nov 06, 2022 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 5,076,380 |
| Nov 03, 2022 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 3,367,515 |
| Nov 02, 2022 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 4,887,267 |
| Nov 01, 2022 | 109.00 | 111.00 | 106.00 | 107.00 | 107.00 | 19,313,244 |
| Oct 31, 2022 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 7,117,915 |
| Oct 30, 2022 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 9,652,931 |
| Oct 27, 2022 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 2,316,189 |
| Oct 26, 2022 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 1,469,469 |
| Oct 25, 2022 | 109.00 | 111.00 | 108.00 | 108.00 | 108.00 | 8,006,468 |
| Oct 24, 2022 | 111.00 | 111.00 | 107.00 | 109.00 | 109.00 | 6,766,825 |
| Oct 23, 2022 | 113.00 | 115.00 | 111.00 | 111.00 | 111.00 | 15,231,342 |
| Oct 20, 2022 | 109.00 | 112.00 | 107.00 | 112.00 | 112.00 | 15,577,755 |
| Oct 19, 2022 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | 10,459,856 |
| Oct 18, 2022 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 7,224,933 |
| Oct 17, 2022 | 100.00 | 103.00 | 99.50 | 102.00 | 102.00 | 3,417,754 |
| Oct 16, 2022 | 102.00 | 102.00 | 99.40 | 100.00 | 100.00 | 4,977,155 |
| Oct 13, 2022 | 100.60 | 101.00 | 99.50 | 100.40 | 100.40 | 6,058,704 |
| Oct 12, 2022 | 100.60 | 102.00 | 99.50 | 100.60 | 100.60 | 1,104,686 |
| Oct 11, 2022 | 99.60 | 102.00 | 99.60 | 100.60 | 100.60 | 1,766,924 |
| Oct 10, 2022 | 101.00 | 102.00 | 98.10 | 99.60 | 99.60 | 3,702,191 |
| Oct 05, 2022 | 106.00 | 108.00 | 103.00 | 103.00 | 103.00 | 8,919,060 |
| Oct 04, 2022 | 102.00 | 108.00 | 102.00 | 105.00 | 105.00 | 8,573,948 |
| Oct 03, 2022 | 100.90 | 100.90 | 97.00 | 100.80 | 100.80 | 3,001,682 |
| Oct 02, 2022 | 101.00 | 101.00 | 97.60 | 98.60 | 98.60 | 5,046,227 |
| Sep 28, 2022 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | 3,774,138 |
| Sep 27, 2022 | 106.00 | 109.00 | 105.00 | 105.00 | 105.00 | 4,550,789 |
| Sep 26, 2022 | 102.00 | 108.00 | 99.50 | 106.00 | 106.00 | 8,710,008 |
| Sep 25, 2022 | 110.00 | 110.00 | 103.00 | 104.00 | 104.00 | 8,131,693 |
| Sep 22, 2022 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 8,799,680 |
| Sep 21, 2022 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | 9,068,422 |
| Sep 20, 2022 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 6,198,828 |
| Sep 19, 2022 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 3,802,276 |
| Sep 18, 2022 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 1,520,311 |
| Sep 15, 2022 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 3,625,443 |
| Sep 14, 2022 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 4,796,642 |
| Sep 13, 2022 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 3,080,060 |
| Sep 12, 2022 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 2,630,562 |
| Sep 11, 2022 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 2,221,321 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
