Al Ahli Bank of Kuwait K.S.C.P. (ABK.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:42PM AST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 June 2024 | 270.00 | 274.00 | 268.00 | 274.00 | 274.00 | 2,663,826 |
| 12 June 2024 | 269.00 | 272.00 | 268.00 | 269.00 | 269.00 | 2,535,633 |
| 11 June 2024 | 271.00 | 271.00 | 268.00 | 269.00 | 269.00 | 1,255,899 |
| 10 June 2024 | 270.00 | 272.00 | 266.00 | 271.00 | 271.00 | 3,242,227 |
| 09 June 2024 | 270.00 | 271.00 | 269.00 | 271.00 | 271.00 | 285,104 |
| 06 June 2024 | 270.00 | 274.00 | 268.00 | 272.00 | 272.00 | 441,398 |
| 05 June 2024 | 271.00 | 275.00 | 268.00 | 271.00 | 271.00 | 393,777 |
| 04 June 2024 | 271.00 | 271.00 | 269.00 | 270.00 | 270.00 | 600,932 |
| 03 June 2024 | 274.00 | 274.00 | 268.00 | 271.00 | 271.00 | 205,027 |
| 02 June 2024 | 271.00 | 273.00 | 269.00 | 273.00 | 273.00 | 716,118 |
| 30 May 2024 | 269.00 | 274.00 | 267.00 | 274.00 | 274.00 | 1,750,286 |
| 29 May 2024 | 273.00 | 273.00 | 268.00 | 268.00 | 268.00 | 313,295 |
| 28 May 2024 | 270.00 | 274.00 | 268.00 | 274.00 | 274.00 | 1,614,942 |
| 27 May 2024 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | 375,802 |
| 26 May 2024 | 275.00 | 276.00 | 272.00 | 275.00 | 275.00 | 541,365 |
| 23 May 2024 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | 678,321 |
| 22 May 2024 | 273.00 | 276.00 | 269.00 | 271.00 | 271.00 | 393,589 |
| 21 May 2024 | 271.00 | 272.00 | 268.00 | 272.00 | 272.00 | 413,442 |
| 20 May 2024 | 274.00 | 274.00 | 271.00 | 273.00 | 273.00 | 1,398,671 |
| 19 May 2024 | 271.00 | 274.00 | 271.00 | 274.00 | 274.00 | 274 |
| 16 May 2024 | 276.00 | 276.00 | 270.00 | 271.00 | 271.00 | 406,104 |
| 15 May 2024 | 278.00 | 279.00 | 275.00 | 276.00 | 276.00 | 2,178,677 |
| 14 May 2024 | 280.00 | 283.00 | 279.00 | 281.00 | 281.00 | 2,053,231 |
| 13 May 2024 | 272.00 | 282.00 | 272.00 | 281.00 | 281.00 | 3,767,374 |
| 12 May 2024 | 267.00 | 272.00 | 267.00 | 272.00 | 272.00 | 2,423,229 |
| 09 May 2024 | 264.00 | 270.00 | 263.00 | 267.00 | 267.00 | 1,447,334 |
| 08 May 2024 | 254.00 | 262.00 | 253.00 | 260.00 | 260.00 | 1,879,052 |
| 07 May 2024 | 258.00 | 261.00 | 253.00 | 254.00 | 254.00 | 1,473,069 |
| 06 May 2024 | 249.00 | 262.00 | 248.00 | 259.00 | 259.00 | 2,802,940 |
| 05 May 2024 | 243.00 | 248.00 | 242.00 | 248.00 | 248.00 | 2,641,927 |
| 02 May 2024 | 239.00 | 242.00 | 239.00 | 240.00 | 240.00 | 1,071,392 |
| 01 May 2024 | 235.00 | 243.00 | 235.00 | 239.00 | 239.00 | 882,334 |
| 30 Apr 2024 | 236.00 | 240.00 | 235.00 | 240.00 | 240.00 | 778,106 |
| 29 Apr 2024 | 235.00 | 238.00 | 231.00 | 238.00 | 238.00 | 244,156 |
| 28 Apr 2024 | 235.00 | 235.00 | 233.00 | 233.00 | 233.00 | 48,507 |
| 25 Apr 2024 | 230.00 | 234.00 | 230.00 | 231.00 | 231.00 | 461,942 |
| 24 Apr 2024 | 230.00 | 235.00 | 230.00 | 234.00 | 234.00 | 163,320 |
| 23 Apr 2024 | 229.00 | 237.00 | 229.00 | 232.00 | 232.00 | 695,162 |
| 23 Apr 2024 | 0.009 Dividend | |||||
| 23 Apr 2024 | 105:100 Stock split | |||||
| 22 Apr 2024 | 234.29 | 236.19 | 230.48 | 233.33 | 233.32 | 1,234,912 |
| 21 Apr 2024 | 233.33 | 235.24 | 231.43 | 231.43 | 231.42 | 2,260,808 |
| 18 Apr 2024 | 228.57 | 231.43 | 227.62 | 231.43 | 231.42 | 1,122,528 |
| 17 Apr 2024 | 231.43 | 232.38 | 223.81 | 227.62 | 227.61 | 2,661,313 |
| 16 Apr 2024 | 232.38 | 233.33 | 224.76 | 227.62 | 227.61 | 1,487,532 |
| 15 Apr 2024 | 232.38 | 236.19 | 232.38 | 236.19 | 236.18 | 510,539 |
| 14 Apr 2024 | 226.67 | 233.33 | 226.67 | 231.43 | 231.42 | 465,369 |
| 08 Apr 2024 | 240.00 | 240.95 | 230.48 | 230.48 | 230.47 | 692,068 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 240.95 | 241.90 | 238.10 | 239.05 | 239.04 | 530,251 |
| 02 Apr 2024 | 244.76 | 244.76 | 240.95 | 242.86 | 242.85 | 539,378 |
| 01 Apr 2024 | 246.67 | 246.67 | 242.86 | 244.76 | 244.75 | 498,198 |
| 31 Mar 2024 | 241.90 | 245.71 | 241.90 | 244.76 | 244.75 | 70,626 |
| 28 Mar 2024 | 245.71 | 245.71 | 241.90 | 241.90 | 241.89 | 843,692 |
| 27 Mar 2024 | 245.71 | 245.71 | 242.86 | 242.86 | 242.85 | 235,943 |
| 26 Mar 2024 | 246.67 | 246.67 | 242.86 | 243.81 | 243.80 | 569,619 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 245.71 | 246.67 | 245.71 | 246.67 | 246.66 | 183,852 |
| 21 Mar 2024 | 246.67 | 248.57 | 243.81 | 246.67 | 246.66 | 1,010,387 |
| 20 Mar 2024 | 243.81 | 246.67 | 243.81 | 245.71 | 245.70 | 153,979 |
| 19 Mar 2024 | 247.62 | 247.62 | 243.81 | 243.81 | 243.80 | 527,443 |
| 18 Mar 2024 | 247.62 | 247.62 | 244.76 | 246.67 | 246.66 | 348,089 |
| 17 Mar 2024 | 245.71 | 247.62 | 245.71 | 247.62 | 247.61 | 266,432 |
| 14 Mar 2024 | 249.52 | 249.52 | 245.71 | 245.71 | 245.70 | 986,004 |
| 13 Mar 2024 | 251.43 | 251.43 | 245.71 | 246.67 | 246.66 | 564,544 |
| 12 Mar 2024 | 249.52 | 250.48 | 245.71 | 246.67 | 246.66 | 1,091,364 |
| 11 Mar 2024 | 248.57 | 250.48 | 247.62 | 249.52 | 249.51 | 533,628 |
| 10 Mar 2024 | 251.43 | 251.43 | 246.67 | 249.52 | 249.51 | 1,111,260 |
| 07 Mar 2024 | 252.38 | 252.38 | 246.67 | 247.62 | 247.61 | 685,428 |
| 06 Mar 2024 | 249.52 | 252.38 | 248.57 | 248.57 | 248.56 | 718,479 |
| 05 Mar 2024 | 249.52 | 252.38 | 247.62 | 249.52 | 249.51 | 978,747 |
| 04 Mar 2024 | 250.48 | 252.38 | 249.52 | 249.52 | 249.51 | 2,010,825 |
| 03 Mar 2024 | 247.62 | 250.48 | 247.62 | 250.48 | 250.47 | 1,196,237 |
| 29 Feb 2024 | 250.48 | 250.48 | 243.81 | 243.81 | 243.80 | 1,903,697 |
| 28 Feb 2024 | 250.48 | 252.38 | 246.67 | 247.62 | 247.61 | 796,549 |
| 27 Feb 2024 | 250.48 | 257.14 | 250.48 | 250.48 | 250.47 | 1,049,450 |
| 22 Feb 2024 | 255.24 | 255.24 | 249.52 | 251.43 | 251.42 | 729,242 |
| 21 Feb 2024 | 260.00 | 260.00 | 249.52 | 250.48 | 250.47 | 1,561,105 |
| 20 Feb 2024 | 263.81 | 263.81 | 256.19 | 257.14 | 257.13 | 1,907,896 |
| 19 Feb 2024 | 264.76 | 265.71 | 260.00 | 263.81 | 263.80 | 2,971,086 |
| 18 Feb 2024 | 265.71 | 268.57 | 258.10 | 266.67 | 266.66 | 1,416,450 |
| 15 Feb 2024 | 273.33 | 274.29 | 266.67 | 267.62 | 267.61 | 1,305,838 |
| 14 Feb 2024 | 271.43 | 273.33 | 269.52 | 271.43 | 271.42 | 1,911,336 |
| 13 Feb 2024 | 253.33 | 271.43 | 253.33 | 271.43 | 271.42 | 5,664,423 |
| 12 Feb 2024 | 250.48 | 253.33 | 250.48 | 251.43 | 251.42 | 725,788 |
| 11 Feb 2024 | 252.38 | 255.24 | 249.52 | 255.24 | 255.23 | 2,721,077 |
| 07 Feb 2024 | 246.67 | 257.14 | 246.67 | 253.33 | 253.32 | 4,071,136 |
| 06 Feb 2024 | 241.90 | 246.67 | 241.90 | 246.67 | 246.66 | 1,685,590 |
| 05 Feb 2024 | 239.05 | 241.90 | 237.14 | 241.90 | 241.89 | 1,700,262 |
| 04 Feb 2024 | 239.05 | 240.00 | 238.10 | 240.00 | 239.99 | 770,582 |
| 01 Feb 2024 | 240.00 | 240.00 | 236.19 | 240.00 | 239.99 | 1,356,438 |
| 31 Jan 2024 | 239.05 | 240.00 | 237.14 | 240.00 | 239.99 | 1,189,465 |
| 30 Jan 2024 | 238.10 | 239.05 | 236.19 | 239.05 | 239.04 | 4,625,831 |
| 29 Jan 2024 | 235.24 | 237.14 | 233.33 | 236.19 | 236.18 | 3,280,103 |
| 28 Jan 2024 | 240.95 | 241.90 | 232.38 | 234.29 | 234.28 | 7,779,526 |
| 25 Jan 2024 | 241.90 | 242.86 | 239.05 | 240.95 | 240.94 | 4,960,839 |
| 24 Jan 2024 | 242.86 | 244.76 | 240.00 | 243.81 | 243.80 | 3,595,024 |
| 23 Jan 2024 | 240.95 | 244.76 | 240.95 | 242.86 | 242.85 | 2,038,813 |
| 22 Jan 2024 | 245.71 | 245.71 | 240.00 | 241.90 | 241.89 | 379,814 |
| 21 Jan 2024 | 245.71 | 245.71 | 241.90 | 243.81 | 243.80 | 307,457 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.