Al Manar Financing and Leasing Company K.S.C. (Public) (ALMANAR.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:38PM AST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 60.10 | 61.80 | 58.60 | 58.60 | 58.60 | 835,396 |
| 25 June 2024 | 59.90 | 60.50 | 59.80 | 60.50 | 60.50 | 388,620 |
| 24 June 2024 | 59.90 | 61.20 | 59.90 | 61.20 | 61.20 | 315,829 |
| 23 June 2024 | 61.00 | 61.00 | 60.10 | 60.90 | 60.90 | 25,040 |
| 20 June 2024 | 61.30 | 61.60 | 61.30 | 61.60 | 61.60 | 45,697 |
| 19 June 2024 | 60.10 | 61.40 | 60.00 | 61.40 | 61.40 | 56,283 |
| 13 June 2024 | 61.40 | 61.40 | 60.00 | 61.40 | 61.40 | 18,200 |
| 12 June 2024 | 61.50 | 61.50 | 60.10 | 61.10 | 61.10 | 20,995 |
| 11 June 2024 | 60.20 | 61.50 | 60.10 | 61.50 | 61.50 | 91,448 |
| 10 June 2024 | 59.60 | 61.50 | 59.60 | 61.00 | 61.00 | 695,550 |
| 09 June 2024 | 59.50 | 59.60 | 59.10 | 59.60 | 59.60 | 453,766 |
| 06 June 2024 | 59.50 | 60.70 | 59.50 | 60.70 | 60.70 | 138,436 |
| 05 June 2024 | 59.70 | 60.40 | 59.60 | 60.40 | 60.40 | 73,250 |
| 04 June 2024 | 61.80 | 61.80 | 59.80 | 60.00 | 60.00 | 341,968 |
| 03 June 2024 | 60.00 | 61.60 | 59.90 | 61.50 | 61.50 | 665,100 |
| 02 June 2024 | 60.00 | 60.10 | 59.60 | 59.60 | 59.60 | 48,100 |
| 30 May 2024 | 58.90 | 62.40 | 58.90 | 62.40 | 62.40 | 34,472 |
| 29 May 2024 | 61.80 | 61.80 | 61.00 | 61.00 | 61.00 | 546,379 |
| 28 May 2024 | 62.00 | 63.90 | 62.00 | 63.90 | 63.90 | 46,937 |
| 27 May 2024 | 65.70 | 65.70 | 62.00 | 64.40 | 64.40 | 1,952,095 |
| 27 May 2024 | 0.003 Dividend | |||||
| 26 May 2024 | 64.00 | 67.50 | 64.00 | 64.60 | 64.60 | 2,688,046 |
| 23 May 2024 | 62.60 | 64.50 | 61.90 | 64.50 | 64.50 | 490,000 |
| 22 May 2024 | 63.10 | 64.40 | 63.10 | 64.40 | 64.40 | 29,046 |
| 21 May 2024 | 64.50 | 64.60 | 64.50 | 64.60 | 64.60 | 42,830 |
| 20 May 2024 | 64.50 | 64.90 | 63.30 | 64.90 | 64.90 | 226,250 |
| 19 May 2024 | 62.30 | 64.50 | 61.00 | 64.50 | 64.50 | 64 |
| 16 May 2024 | 62.50 | 62.80 | 62.50 | 62.80 | 62.80 | 53,873 |
| 15 May 2024 | 62.40 | 63.50 | 62.20 | 62.60 | 62.60 | 164,971 |
| 14 May 2024 | 64.00 | 64.00 | 62.60 | 62.60 | 62.60 | 293,072 |
| 13 May 2024 | 63.00 | 65.00 | 61.10 | 64.50 | 64.50 | 2,294,506 |
| 12 May 2024 | 66.00 | 66.00 | 63.00 | 63.10 | 63.10 | 312,849 |
| 09 May 2024 | 65.00 | 65.70 | 63.50 | 63.50 | 63.50 | 81,550 |
| 08 May 2024 | 65.30 | 66.00 | 64.00 | 64.10 | 64.10 | 1,018,754 |
| 07 May 2024 | 62.60 | 65.80 | 62.60 | 65.30 | 65.30 | 381,630 |
| 06 May 2024 | 64.00 | 64.90 | 62.00 | 64.00 | 64.00 | 79,680 |
| 05 May 2024 | 65.50 | 65.60 | 63.00 | 63.10 | 63.10 | 171,900 |
| 02 May 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 01 May 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 30 Apr 2024 | 62.50 | 65.60 | 62.50 | 65.60 | 65.60 | 959 |
| 29 Apr 2024 | 62.50 | 65.80 | 62.50 | 65.50 | 65.50 | 145,085 |
| 28 Apr 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 25 Apr 2024 | 65.30 | 65.30 | 60.60 | 64.90 | 64.90 | 40,030 |
| 24 Apr 2024 | 65.80 | 65.80 | 62.50 | 62.50 | 62.50 | 5,001 |
| 23 Apr 2024 | 65.50 | 65.50 | 63.00 | 65.40 | 65.40 | 15,000 |
| 22 Apr 2024 | 67.40 | 67.40 | 63.30 | 63.30 | 63.30 | 61,000 |
| 21 Apr 2024 | 67.80 | 67.80 | 63.40 | 65.90 | 65.90 | 115,510 |
| 18 Apr 2024 | 67.40 | 67.40 | 65.00 | 66.30 | 66.30 | 242,918 |
| 17 Apr 2024 | 64.20 | 65.00 | 62.50 | 62.60 | 62.60 | 149,222 |
| 16 Apr 2024 | 62.80 | 67.50 | 62.80 | 67.50 | 67.50 | 37,079 |
| 15 Apr 2024 | 64.60 | 66.00 | 61.50 | 66.00 | 66.00 | 335,680 |
| 14 Apr 2024 | 65.40 | 67.90 | 65.40 | 67.90 | 67.90 | 28,500 |
| 08 Apr 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 02 Apr 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 300 |
| 01 Apr 2024 | 66.80 | 66.80 | 66.20 | 66.20 | 66.20 | 20,500 |
| 31 Mar 2024 | 63.10 | 67.00 | 63.10 | 63.50 | 63.50 | 358,168 |
| 28 Mar 2024 | 68.10 | 71.40 | 62.50 | 62.50 | 62.50 | 609,400 |
| 27 Mar 2024 | 69.00 | 71.90 | 68.00 | 69.00 | 69.00 | 693,613 |
| 26 Mar 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 29,000 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 69.00 | 69.00 | 68.70 | 69.00 | 69.00 | 115,821 |
| 21 Mar 2024 | 69.90 | 70.70 | 69.00 | 70.70 | 70.70 | 218,388 |
| 20 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 54,723 |
| 19 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 6,563 |
| 18 Mar 2024 | 69.50 | 71.00 | 69.00 | 71.00 | 71.00 | 38,018 |
| 17 Mar 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 20,000 |
| 14 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 5,050 |
| 13 Mar 2024 | 71.50 | 72.00 | 70.10 | 70.50 | 70.50 | 369,668 |
| 12 Mar 2024 | 69.00 | 71.90 | 69.00 | 71.90 | 71.90 | 1,369,800 |
| 11 Mar 2024 | 68.90 | 70.00 | 68.90 | 69.00 | 69.00 | 147,000 |
| 10 Mar 2024 | 70.00 | 70.10 | 69.60 | 70.00 | 70.00 | 450,993 |
| 07 Mar 2024 | 71.00 | 71.70 | 70.00 | 70.80 | 70.80 | 1,720,706 |
| 06 Mar 2024 | 71.60 | 72.20 | 70.00 | 71.00 | 71.00 | 1,608,528 |
| 05 Mar 2024 | 72.30 | 73.50 | 71.70 | 72.00 | 72.00 | 850,159 |
| 04 Mar 2024 | 74.70 | 75.20 | 72.00 | 72.00 | 72.00 | 2,488,892 |
| 03 Mar 2024 | 74.70 | 74.70 | 73.40 | 74.40 | 74.40 | 762,226 |
| 29 Feb 2024 | 72.90 | 74.80 | 72.90 | 73.50 | 73.50 | 5,570,125 |
| 28 Feb 2024 | 72.50 | 73.20 | 72.00 | 72.70 | 72.70 | 623,213 |
| 27 Feb 2024 | 74.00 | 74.00 | 71.00 | 72.50 | 72.50 | 1,478,770 |
| 22 Feb 2024 | 73.50 | 74.00 | 70.80 | 74.00 | 74.00 | 2,215,040 |
| 21 Feb 2024 | 74.00 | 76.90 | 70.80 | 71.00 | 71.00 | 9,352,679 |
| 20 Feb 2024 | 71.00 | 74.60 | 71.00 | 74.00 | 74.00 | 3,445,798 |
| 19 Feb 2024 | 71.80 | 72.50 | 71.00 | 71.30 | 71.30 | 1,052,207 |
| 18 Feb 2024 | 68.50 | 73.20 | 68.50 | 71.10 | 71.10 | 3,288,427 |
| 15 Feb 2024 | 69.00 | 71.90 | 68.10 | 68.90 | 68.90 | 3,574,653 |
| 14 Feb 2024 | 67.00 | 69.30 | 67.00 | 68.80 | 68.80 | 822,355 |
| 13 Feb 2024 | 68.20 | 69.50 | 66.60 | 68.30 | 68.30 | 2,865,870 |
| 12 Feb 2024 | 67.50 | 70.00 | 65.10 | 68.20 | 68.20 | 4,422,643 |
| 11 Feb 2024 | 68.90 | 68.90 | 65.10 | 65.10 | 65.10 | 811,133 |
| 07 Feb 2024 | 65.50 | 69.90 | 65.50 | 67.90 | 67.90 | 928,333 |
| 06 Feb 2024 | 63.90 | 72.00 | 63.90 | 68.10 | 68.10 | 8,961,856 |
| 05 Feb 2024 | 62.00 | 63.30 | 62.00 | 63.30 | 63.30 | 179,691 |
| 04 Feb 2024 | 61.50 | 62.00 | 61.20 | 62.00 | 62.00 | 515,090 |
| 01 Feb 2024 | 61.20 | 61.30 | 61.10 | 61.30 | 61.30 | 80,000 |
| 31 Jan 2024 | 62.10 | 62.10 | 61.20 | 61.30 | 61.30 | 317,918 |
| 30 Jan 2024 | 62.10 | 62.60 | 62.00 | 62.50 | 62.50 | 285,066 |
| 29 Jan 2024 | 63.00 | 63.00 | 61.30 | 61.80 | 61.80 | 334,326 |
| 28 Jan 2024 | 62.00 | 63.00 | 60.90 | 61.60 | 61.60 | 2,269,953 |
| *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.