ACICO Industries Company - K.S.C. (Public) (ACICO.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:41PM AST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 71.00 | 72.30 | 69.00 | 71.90 | 71.90 | 840,416 |
| 19 June 2024 | 71.00 | 72.50 | 69.70 | 69.70 | 69.70 | 1,232,548 |
| 13 June 2024 | 68.50 | 71.90 | 68.50 | 71.20 | 71.20 | 1,891,672 |
| 12 June 2024 | 67.00 | 70.40 | 66.20 | 67.40 | 67.40 | 2,220,241 |
| 11 June 2024 | 71.60 | 73.70 | 65.50 | 66.00 | 66.00 | 4,384,382 |
| 10 June 2024 | 74.50 | 75.00 | 72.00 | 72.40 | 72.40 | 2,960,080 |
| 09 June 2024 | 77.00 | 78.00 | 73.70 | 74.80 | 74.80 | 3,503,518 |
| 06 June 2024 | 77.50 | 79.50 | 75.90 | 76.00 | 76.00 | 2,266,166 |
| 05 June 2024 | 80.50 | 80.70 | 73.00 | 77.00 | 77.00 | 3,389,286 |
| 04 June 2024 | 80.10 | 82.20 | 78.10 | 80.00 | 80.00 | 3,546,831 |
| 03 June 2024 | 83.90 | 83.90 | 80.00 | 80.30 | 80.30 | 7,232,741 |
| 02 June 2024 | 87.40 | 100.80 | 81.00 | 81.10 | 81.10 | 17,584,154 |
| 30 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 29 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 28 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 27 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 26 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 23 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 22 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 21 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 20 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 19 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 16 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 15 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 14 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 13 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 12 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 09 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 08 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 07 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 06 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 05 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 02 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 01 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 30 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 29 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 28 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 25 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 24 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 23 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 22 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 21 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 18 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 17 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 16 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 15 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 14 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 08 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 02 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 01 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 31 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 28 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 27 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 26 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 21 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 20 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 19 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 18 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 17 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 14 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 13 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 12 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 11 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 10 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 07 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 06 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 05 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 04 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 03 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 29 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 28 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 27 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 22 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 21 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 20 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 19 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 18 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 15 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 14 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 13 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 12 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 11 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 07 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 06 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 05 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 04 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 01 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 31 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 30 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 29 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 28 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 25 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 24 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 23 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 22 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 21 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| *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.