First Investment Company K.S.C.P. (ALOLA.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:39PM AST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 37.00 | 37.20 | 35.60 | 36.50 | 36.50 | 858,437 |
| 24 Apr 2024 | 37.90 | 37.90 | 36.20 | 36.90 | 36.90 | 220,940 |
| 23 Apr 2024 | 37.10 | 37.10 | 36.10 | 36.90 | 36.90 | 219,235 |
| 22 Apr 2024 | 37.40 | 37.90 | 36.00 | 36.00 | 36.00 | 730,800 |
| 21 Apr 2024 | 36.00 | 38.40 | 36.00 | 37.60 | 37.60 | 332,756 |
| 18 Apr 2024 | 36.00 | 38.50 | 34.20 | 37.80 | 37.80 | 1,651,109 |
| 17 Apr 2024 | 35.30 | 36.90 | 33.50 | 35.90 | 35.90 | 475,811 |
| 16 Apr 2024 | 34.30 | 35.30 | 33.30 | 34.90 | 34.90 | 291,655 |
| 15 Apr 2024 | 37.40 | 37.40 | 34.00 | 34.40 | 34.40 | 1,255,859 |
| 14 Apr 2024 | 37.20 | 37.70 | 36.50 | 37.50 | 37.50 | 982,761 |
| 08 Apr 2024 | 37.20 | 38.40 | 37.20 | 38.30 | 38.30 | 30,120 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 38.40 | 38.50 | 38.30 | 38.50 | 38.50 | 153,470 |
| 02 Apr 2024 | 38.50 | 38.50 | 37.80 | 38.50 | 38.50 | 29,891 |
| 01 Apr 2024 | 39.80 | 39.80 | 38.00 | 38.50 | 38.50 | 303,800 |
| 31 Mar 2024 | 42.50 | 43.00 | 38.00 | 39.00 | 39.00 | 777,929 |
| 28 Mar 2024 | 37.90 | 41.00 | 37.80 | 40.40 | 40.40 | 722,832 |
| 27 Mar 2024 | 38.50 | 38.50 | 36.50 | 37.40 | 37.40 | 330,131 |
| 26 Mar 2024 | 38.00 | 39.90 | 37.30 | 37.30 | 37.30 | 680,770 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 40.90 | 40.90 | 37.10 | 39.50 | 39.50 | 853,344 |
| 21 Mar 2024 | 40.00 | 41.30 | 39.00 | 40.80 | 40.80 | 598,555 |
| 20 Mar 2024 | 41.80 | 41.80 | 39.00 | 40.00 | 40.00 | 408,951 |
| 19 Mar 2024 | 42.00 | 42.80 | 40.00 | 40.40 | 40.40 | 2,062,061 |
| 18 Mar 2024 | 43.70 | 43.70 | 41.50 | 43.60 | 43.60 | 11,100 |
| 17 Mar 2024 | 42.90 | 43.50 | 41.20 | 43.20 | 43.20 | 340,040 |
| 14 Mar 2024 | 42.70 | 44.50 | 41.00 | 41.60 | 41.60 | 2,428,071 |
| 13 Mar 2024 | 41.00 | 42.90 | 40.90 | 42.50 | 42.50 | 1,040,496 |
| 12 Mar 2024 | 41.00 | 41.50 | 39.30 | 40.90 | 40.90 | 483,807 |
| 11 Mar 2024 | 43.00 | 43.00 | 40.00 | 40.90 | 40.90 | 2,784,840 |
| 10 Mar 2024 | 45.70 | 45.70 | 43.50 | 45.20 | 45.20 | 371,264 |
| 07 Mar 2024 | 43.40 | 45.50 | 43.40 | 45.20 | 45.20 | 12,704 |
| 06 Mar 2024 | 45.00 | 45.10 | 43.70 | 44.90 | 44.90 | 478,435 |
| 05 Mar 2024 | 44.20 | 45.30 | 43.60 | 45.00 | 45.00 | 259,925 |
| 04 Mar 2024 | 47.00 | 47.00 | 44.00 | 44.30 | 44.30 | 1,279,508 |
| 03 Mar 2024 | 44.60 | 47.40 | 44.10 | 46.20 | 46.20 | 4,141,612 |
| 29 Feb 2024 | 46.00 | 46.20 | 44.60 | 45.40 | 45.40 | 1,375,290 |
| 28 Feb 2024 | 45.80 | 46.10 | 44.60 | 45.90 | 45.90 | 779,065 |
| 27 Feb 2024 | 46.30 | 46.30 | 44.00 | 45.50 | 45.50 | 591,489 |
| 22 Feb 2024 | 45.90 | 46.30 | 44.30 | 45.80 | 45.80 | 1,535,268 |
| 21 Feb 2024 | 45.00 | 45.00 | 42.30 | 43.30 | 43.30 | 1,950,526 |
| 20 Feb 2024 | 43.50 | 46.20 | 43.50 | 45.00 | 45.00 | 491,473 |
| 19 Feb 2024 | 47.00 | 47.00 | 44.10 | 44.10 | 44.10 | 558,206 |
| 18 Feb 2024 | 44.50 | 48.40 | 44.50 | 46.00 | 46.00 | 5,721,250 |
| 15 Feb 2024 | 45.80 | 45.80 | 42.30 | 42.40 | 42.40 | 2,031,961 |
| 14 Feb 2024 | 41.00 | 47.00 | 40.00 | 45.80 | 45.80 | 2,868,521 |
| 13 Feb 2024 | 41.00 | 41.70 | 39.40 | 40.70 | 40.70 | 929,500 |
| 12 Feb 2024 | 42.60 | 42.60 | 39.70 | 40.90 | 40.90 | 548,194 |
| 11 Feb 2024 | 44.00 | 44.00 | 39.00 | 42.70 | 42.70 | 1,240,695 |
| 07 Feb 2024 | 42.00 | 44.00 | 40.90 | 42.00 | 42.00 | 518,405 |
| 06 Feb 2024 | 45.00 | 45.90 | 43.00 | 43.00 | 43.00 | 886,911 |
| 05 Feb 2024 | 43.60 | 46.90 | 43.50 | 45.90 | 45.90 | 1,194,652 |
| 04 Feb 2024 | 45.60 | 45.60 | 43.00 | 43.50 | 43.50 | 860,655 |
| 01 Feb 2024 | 44.10 | 45.60 | 43.70 | 44.20 | 44.20 | 736,710 |
| 31 Jan 2024 | 45.80 | 46.20 | 44.00 | 45.90 | 45.90 | 764,109 |
| 30 Jan 2024 | 47.00 | 47.40 | 45.00 | 45.00 | 45.00 | 1,648,951 |
| 29 Jan 2024 | 46.30 | 46.70 | 45.50 | 45.60 | 45.60 | 650,777 |
| 28 Jan 2024 | 46.80 | 47.00 | 45.50 | 46.70 | 46.70 | 822,638 |
| 25 Jan 2024 | 47.80 | 47.80 | 45.70 | 46.00 | 46.00 | 1,613,175 |
| 24 Jan 2024 | 48.50 | 48.80 | 46.50 | 47.30 | 47.30 | 2,001,003 |
| 23 Jan 2024 | 46.20 | 47.80 | 46.20 | 47.00 | 47.00 | 1,755,266 |
| 22 Jan 2024 | 48.50 | 48.50 | 45.90 | 46.30 | 46.30 | 4,378,184 |
| 21 Jan 2024 | 50.00 | 50.00 | 44.30 | 47.90 | 47.90 | 7,887,956 |
| 18 Jan 2024 | 51.00 | 52.00 | 46.30 | 48.50 | 48.50 | 12,502,226 |
| 17 Jan 2024 | 56.00 | 59.90 | 49.80 | 50.70 | 50.70 | 45,108,314 |
| 16 Jan 2024 | 39.50 | 57.00 | 39.50 | 53.40 | 53.40 | 27,183,240 |
| 15 Jan 2024 | 39.20 | 40.80 | 38.90 | 39.00 | 39.00 | 3,658,721 |
| 14 Jan 2024 | 40.00 | 41.90 | 39.00 | 39.90 | 39.90 | 9,519,167 |
| 11 Jan 2024 | 37.00 | 38.40 | 36.10 | 38.10 | 38.10 | 5,810,524 |
| 10 Jan 2024 | 36.90 | 37.00 | 36.20 | 36.40 | 36.40 | 1,111,060 |
| 09 Jan 2024 | 36.90 | 37.60 | 36.20 | 36.80 | 36.80 | 2,343,124 |
| 08 Jan 2024 | 36.60 | 37.80 | 36.00 | 36.90 | 36.90 | 3,948,839 |
| 07 Jan 2024 | 37.30 | 37.30 | 35.80 | 36.10 | 36.10 | 1,365,915 |
| 04 Jan 2024 | 35.50 | 38.80 | 35.50 | 36.10 | 36.10 | 2,672,421 |
| 03 Jan 2024 | 38.80 | 38.80 | 35.70 | 36.00 | 36.00 | 3,267,116 |
| 02 Jan 2024 | 37.80 | 38.00 | 35.40 | 37.30 | 37.30 | 757,518 |
| 28 Dec 2023 | 38.00 | 38.00 | 36.00 | 36.70 | 36.70 | 642,469 |
| 27 Dec 2023 | 39.80 | 39.80 | 36.40 | 36.90 | 36.90 | 1,354,701 |
| 26 Dec 2023 | 39.90 | 39.90 | 38.30 | 38.30 | 38.30 | 270,660 |
| 25 Dec 2023 | 40.90 | 40.90 | 38.30 | 39.30 | 39.30 | 1,704,422 |
| 24 Dec 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 21 Dec 2023 | 34.80 | 39.70 | 32.20 | 39.50 | 39.50 | 3,619,569 |
| 20 Dec 2023 | 32.00 | 35.00 | 31.00 | 33.80 | 33.80 | 1,539,320 |
| 14 Dec 2023 | 36.50 | 36.50 | 30.20 | 32.40 | 32.40 | 8,061,927 |
| 13 Dec 2023 | 36.00 | 37.20 | 35.50 | 36.60 | 36.60 | 619,183 |
| 12 Dec 2023 | 39.50 | 39.50 | 35.20 | 37.30 | 37.30 | 722,157 |
| 11 Dec 2023 | 39.00 | 39.50 | 36.50 | 38.00 | 38.00 | 296,691 |
| 10 Dec 2023 | 39.50 | 40.00 | 36.00 | 40.00 | 40.00 | 17,098 |
| 07 Dec 2023 | 39.00 | 39.70 | 37.90 | 39.70 | 39.70 | 6,141 |
| 06 Dec 2023 | 39.00 | 40.00 | 37.00 | 39.70 | 39.70 | 85,601 |
| 05 Dec 2023 | 39.90 | 39.90 | 37.00 | 37.00 | 37.00 | 90,085 |
| 04 Dec 2023 | 40.00 | 40.00 | 39.00 | 39.60 | 39.60 | 234,600 |
| 03 Dec 2023 | 41.60 | 41.60 | 40.00 | 41.60 | 41.60 | 3 |
| 30 Nov 2023 | 41.90 | 41.90 | 39.00 | 41.70 | 41.70 | 36,628 |
| 29 Nov 2023 | 41.20 | 42.40 | 40.00 | 40.00 | 40.00 | 315,350 |
| 28 Nov 2023 | 41.20 | 41.20 | 39.50 | 40.90 | 40.90 | 589,618 |
| 27 Nov 2023 | 41.10 | 41.10 | 39.60 | 39.60 | 39.60 | 210,083 |
| 26 Nov 2023 | 41.60 | 41.60 | 40.00 | 41.20 | 41.20 | 306,950 |
| 23 Nov 2023 | 38.50 | 41.50 | 37.80 | 41.30 | 41.30 | 617,791 |
| 22 Nov 2023 | 40.80 | 40.80 | 38.80 | 39.70 | 39.70 | 107,667 |
| *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.