Al Eid Food Company K.S.C. (Public) (ALEID.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:39PM AST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 182.00 | 182.00 | 180.00 | 181.00 | 181.00 | 532,181 |
| 24 Apr 2024 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 500,799 |
| 23 Apr 2024 | 179.00 | 183.00 | 179.00 | 182.00 | 182.00 | 1,081,834 |
| 22 Apr 2024 | 181.00 | 181.00 | 179.00 | 180.00 | 180.00 | 2,349,538 |
| 21 Apr 2024 | 181.00 | 181.00 | 179.00 | 181.00 | 181.00 | 381,656 |
| 18 Apr 2024 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | 109,507 |
| 17 Apr 2024 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 402,162 |
| 16 Apr 2024 | 182.00 | 182.00 | 179.00 | 181.00 | 181.00 | 708,682 |
| 15 Apr 2024 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | 1,090,380 |
| 14 Apr 2024 | 182.00 | 184.00 | 175.00 | 184.00 | 184.00 | 841,332 |
| 08 Apr 2024 | 185.00 | 186.00 | 183.00 | 184.00 | 184.00 | 296,162 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 183.00 | 184.00 | 180.00 | 180.00 | 180.00 | 973,004 |
| 02 Apr 2024 | 185.00 | 186.00 | 182.00 | 182.00 | 182.00 | 930,254 |
| 01 Apr 2024 | 186.00 | 187.00 | 185.00 | 186.00 | 186.00 | 206,419 |
| 31 Mar 2024 | 188.00 | 191.00 | 186.00 | 186.00 | 186.00 | 1,159,259 |
| 28 Mar 2024 | 189.00 | 191.00 | 189.00 | 190.00 | 190.00 | 494,300 |
| 27 Mar 2024 | 193.00 | 194.00 | 189.00 | 189.00 | 189.00 | 861,007 |
| 26 Mar 2024 | 195.00 | 195.00 | 193.00 | 194.00 | 194.00 | 348,512 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 202,903 |
| 21 Mar 2024 | 193.00 | 194.00 | 193.00 | 193.00 | 193.00 | 107,952 |
| 20 Mar 2024 | 193.00 | 194.00 | 192.00 | 194.00 | 194.00 | 233,978 |
| 19 Mar 2024 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | 155,500 |
| 18 Mar 2024 | 195.00 | 197.00 | 194.00 | 196.00 | 196.00 | 1,251,492 |
| 17 Mar 2024 | 194.00 | 196.00 | 193.00 | 195.00 | 195.00 | 888,087 |
| 14 Mar 2024 | 194.00 | 195.00 | 194.00 | 194.00 | 194.00 | 102,176 |
| 13 Mar 2024 | 193.00 | 195.00 | 193.00 | 194.00 | 194.00 | 220,253 |
| 12 Mar 2024 | 194.00 | 194.00 | 192.00 | 194.00 | 194.00 | 160,600 |
| 11 Mar 2024 | 194.00 | 195.00 | 191.00 | 191.00 | 191.00 | 165,430 |
| 10 Mar 2024 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | 210,412 |
| 07 Mar 2024 | 193.00 | 194.00 | 192.00 | 193.00 | 193.00 | 94,126 |
| 06 Mar 2024 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | 84,897 |
| 05 Mar 2024 | 194.00 | 197.00 | 194.00 | 194.00 | 194.00 | 1,119,181 |
| 04 Mar 2024 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | 473,717 |
| 03 Mar 2024 | 191.00 | 192.00 | 191.00 | 191.00 | 191.00 | 111,962 |
| 29 Feb 2024 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | 427,735 |
| 28 Feb 2024 | 191.00 | 193.00 | 191.00 | 193.00 | 193.00 | 377,617 |
| 27 Feb 2024 | 193.00 | 194.00 | 192.00 | 192.00 | 192.00 | 383,626 |
| 22 Feb 2024 | 194.00 | 194.00 | 192.00 | 192.00 | 192.00 | 415,777 |
| 21 Feb 2024 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 22,066 |
| 20 Feb 2024 | 194.00 | 196.00 | 194.00 | 195.00 | 195.00 | 194,154 |
| 19 Feb 2024 | 196.00 | 196.00 | 193.00 | 194.00 | 194.00 | 158,791 |
| 18 Feb 2024 | 194.00 | 196.00 | 193.00 | 193.00 | 193.00 | 370,550 |
| 15 Feb 2024 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 522,871 |
| 14 Feb 2024 | 192.00 | 195.00 | 192.00 | 193.00 | 193.00 | 181,139 |
| 13 Feb 2024 | 193.00 | 195.00 | 193.00 | 193.00 | 193.00 | 376,213 |
| 12 Feb 2024 | 194.00 | 195.00 | 193.00 | 194.00 | 194.00 | 360,955 |
| 11 Feb 2024 | 192.00 | 195.00 | 192.00 | 194.00 | 194.00 | 103,179 |
| 07 Feb 2024 | 195.00 | 195.00 | 193.00 | 194.00 | 194.00 | 279,429 |
| 06 Feb 2024 | 196.00 | 197.00 | 194.00 | 194.00 | 194.00 | 732,674 |
| 05 Feb 2024 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 85,716 |
| 04 Feb 2024 | 198.00 | 198.00 | 193.00 | 195.00 | 195.00 | 207,490 |
| 01 Feb 2024 | 196.00 | 197.00 | 195.00 | 195.00 | 195.00 | 246,520 |
| 31 Jan 2024 | 198.00 | 198.00 | 195.00 | 196.00 | 196.00 | 198,042 |
| 30 Jan 2024 | 197.00 | 198.00 | 195.00 | 197.00 | 197.00 | 841,620 |
| 29 Jan 2024 | 200.00 | 200.00 | 196.00 | 197.00 | 197.00 | 1,196,033 |
| 28 Jan 2024 | 199.00 | 201.00 | 198.00 | 199.00 | 199.00 | 1,046,929 |
| 25 Jan 2024 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | 4,667,196 |
| 24 Jan 2024 | 205.00 | 206.00 | 202.00 | 202.00 | 202.00 | 1,959,152 |
| 23 Jan 2024 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 4,137,445 |
| 22 Jan 2024 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | 409,274 |
| 21 Jan 2024 | 199.00 | 199.00 | 197.00 | 198.00 | 198.00 | 2,814,005 |
| 18 Jan 2024 | 197.00 | 197.00 | 194.00 | 196.00 | 196.00 | 495,825 |
| 17 Jan 2024 | 196.00 | 197.00 | 193.00 | 193.00 | 193.00 | 1,167,747 |
| 16 Jan 2024 | 196.00 | 201.00 | 195.00 | 197.00 | 197.00 | 3,025,184 |
| 15 Jan 2024 | 190.00 | 199.00 | 190.00 | 196.00 | 196.00 | 5,009,594 |
| 14 Jan 2024 | 188.00 | 192.00 | 188.00 | 190.00 | 190.00 | 1,672,452 |
| 11 Jan 2024 | 191.00 | 191.00 | 188.00 | 190.00 | 190.00 | 2,465,774 |
| 10 Jan 2024 | 187.00 | 193.00 | 186.00 | 191.00 | 191.00 | 3,520,185 |
| 09 Jan 2024 | 181.00 | 187.00 | 181.00 | 186.00 | 186.00 | 2,910,595 |
| 08 Jan 2024 | 181.00 | 182.00 | 180.00 | 180.00 | 180.00 | 519,189 |
| 07 Jan 2024 | 180.00 | 183.00 | 180.00 | 181.00 | 181.00 | 1,225,466 |
| 04 Jan 2024 | 180.00 | 180.00 | 178.00 | 180.00 | 180.00 | 337,505 |
| 03 Jan 2024 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | 656,119 |
| 02 Jan 2024 | 179.00 | 180.00 | 178.00 | 178.00 | 178.00 | 409,307 |
| 28 Dec 2023 | 177.00 | 180.00 | 176.00 | 179.00 | 179.00 | 2,219,834 |
| 27 Dec 2023 | 177.00 | 179.00 | 177.00 | 177.00 | 177.00 | 2,258,773 |
| 26 Dec 2023 | 179.00 | 179.00 | 178.00 | 178.00 | 178.00 | 5,365,411 |
| 25 Dec 2023 | 178.00 | 182.00 | 178.00 | 178.00 | 178.00 | 4,369,334 |
| 24 Dec 2023 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 21 Dec 2023 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | 124,363 |
| 20 Dec 2023 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | 1,144,512 |
| 14 Dec 2023 | 177.00 | 183.00 | 177.00 | 180.00 | 180.00 | 2,975,489 |
| 13 Dec 2023 | 177.00 | 178.00 | 176.00 | 177.00 | 177.00 | 420,500 |
| 12 Dec 2023 | 179.00 | 181.00 | 176.00 | 177.00 | 177.00 | 5,755,103 |
| 11 Dec 2023 | 181.00 | 181.00 | 178.00 | 178.00 | 178.00 | 1,307,927 |
| 10 Dec 2023 | 181.00 | 184.00 | 180.00 | 182.00 | 182.00 | 1,453,961 |
| 07 Dec 2023 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | 1,486,726 |
| 06 Dec 2023 | 181.00 | 183.00 | 180.00 | 183.00 | 183.00 | 1,562,088 |
| 05 Dec 2023 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 2,047,651 |
| 04 Dec 2023 | 188.00 | 190.00 | 184.00 | 184.00 | 184.00 | 3,570,910 |
| 03 Dec 2023 | 175.00 | 192.00 | 175.00 | 184.00 | 184.00 | 6,353,407 |
| 30 Nov 2023 | 171.00 | 176.00 | 170.00 | 175.00 | 175.00 | 1,913,977 |
| 29 Nov 2023 | 173.00 | 173.00 | 169.00 | 171.00 | 171.00 | 1,494,993 |
| 28 Nov 2023 | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | 1,443,654 |
| 27 Nov 2023 | 178.00 | 178.00 | 173.00 | 173.00 | 173.00 | 639,355 |
| 26 Nov 2023 | 179.00 | 181.00 | 176.00 | 176.00 | 176.00 | 2,974,453 |
| 23 Nov 2023 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | 736,753 |
| 22 Nov 2023 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | 1,012,042 |
| *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.