Coast Investment & Development Company K.S.C.P. (COAST.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:41PM AST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 June 2024 | 72.80 | 72.80 | 71.00 | 71.10 | 71.10 | 2,155,838 |
| 20 June 2024 | 73.30 | 73.30 | 71.60 | 71.60 | 71.60 | 1,193,447 |
| 19 June 2024 | 73.00 | 73.00 | 72.00 | 72.10 | 72.10 | 1,177,116 |
| 13 June 2024 | 73.00 | 73.30 | 72.00 | 72.90 | 72.90 | 763,472 |
| 12 June 2024 | 73.70 | 74.20 | 72.80 | 74.20 | 74.20 | 324,700 |
| 11 June 2024 | 73.50 | 73.60 | 72.90 | 73.50 | 73.50 | 77,247 |
| 10 June 2024 | 73.50 | 74.40 | 73.30 | 73.30 | 73.30 | 997,056 |
| 09 June 2024 | 74.00 | 74.00 | 73.10 | 73.10 | 73.10 | 1,088,527 |
| 06 June 2024 | 73.10 | 74.50 | 73.00 | 73.00 | 73.00 | 5,526,206 |
| 05 June 2024 | 71.60 | 73.30 | 71.50 | 72.20 | 72.20 | 796,856 |
| 04 June 2024 | 72.70 | 72.80 | 71.00 | 71.60 | 71.60 | 753,120 |
| 03 June 2024 | 72.30 | 73.60 | 71.90 | 72.90 | 72.90 | 1,636,955 |
| 02 June 2024 | 71.50 | 72.40 | 71.50 | 71.80 | 71.80 | 456,978 |
| 30 May 2024 | 71.00 | 72.00 | 71.00 | 71.50 | 71.50 | 778,984 |
| 29 May 2024 | 71.30 | 71.90 | 71.10 | 71.10 | 71.10 | 840,688 |
| 28 May 2024 | 72.00 | 72.00 | 71.30 | 71.80 | 71.80 | 622,163 |
| 27 May 2024 | 72.00 | 72.50 | 71.20 | 72.00 | 72.00 | 682,809 |
| 26 May 2024 | 72.20 | 72.90 | 71.40 | 72.50 | 72.50 | 1,366,564 |
| 23 May 2024 | 71.80 | 72.20 | 71.10 | 71.50 | 71.50 | 1,596,134 |
| 22 May 2024 | 71.10 | 71.90 | 71.00 | 71.20 | 71.20 | 1,543,274 |
| 21 May 2024 | 71.40 | 71.70 | 71.00 | 71.00 | 71.00 | 1,203,188 |
| 20 May 2024 | 71.20 | 72.30 | 71.00 | 71.90 | 71.90 | 2,684,029 |
| 19 May 2024 | 71.60 | 72.20 | 70.70 | 71.20 | 71.20 | 71 |
| 16 May 2024 | 71.90 | 72.00 | 70.50 | 70.80 | 70.80 | 2,949,287 |
| 15 May 2024 | 71.40 | 72.30 | 71.20 | 72.00 | 72.00 | 1,434,556 |
| 14 May 2024 | 73.00 | 73.70 | 71.20 | 72.50 | 72.50 | 2,148,412 |
| 13 May 2024 | 72.30 | 74.00 | 72.00 | 73.80 | 73.80 | 2,766,960 |
| 12 May 2024 | 73.40 | 74.00 | 72.00 | 72.70 | 72.70 | 1,288,613 |
| 09 May 2024 | 72.40 | 73.30 | 72.00 | 73.10 | 73.10 | 859,430 |
| 08 May 2024 | 70.80 | 72.50 | 70.00 | 72.30 | 72.30 | 4,805,975 |
| 07 May 2024 | 70.00 | 70.80 | 69.20 | 70.60 | 70.60 | 1,416,507 |
| 06 May 2024 | 70.20 | 71.00 | 69.90 | 71.00 | 71.00 | 181,050 |
| 05 May 2024 | 70.20 | 70.20 | 69.70 | 69.80 | 69.80 | 531,961 |
| 02 May 2024 | 70.90 | 70.90 | 69.50 | 70.00 | 70.00 | 1,535,305 |
| 01 May 2024 | 71.00 | 71.00 | 70.00 | 70.10 | 70.10 | 400,778 |
| 30 Apr 2024 | 72.00 | 72.80 | 71.00 | 71.00 | 71.00 | 733,059 |
| 29 Apr 2024 | 71.80 | 72.70 | 71.00 | 72.60 | 72.60 | 96,846 |
| 28 Apr 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 25 Apr 2024 | 72.40 | 72.40 | 70.00 | 71.10 | 71.10 | 1,617,164 |
| 24 Apr 2024 | 72.90 | 72.90 | 71.70 | 72.10 | 72.10 | 186,725 |
| 23 Apr 2024 | 72.00 | 72.80 | 70.90 | 72.60 | 72.60 | 758,522 |
| 22 Apr 2024 | 71.80 | 73.00 | 71.00 | 72.00 | 72.00 | 1,320,587 |
| 21 Apr 2024 | 71.70 | 71.70 | 70.40 | 70.80 | 70.80 | 775,610 |
| 18 Apr 2024 | 71.00 | 71.10 | 70.00 | 70.00 | 70.00 | 319,037 |
| 17 Apr 2024 | 70.00 | 70.60 | 69.50 | 70.00 | 70.00 | 350,564 |
| 16 Apr 2024 | 70.30 | 71.20 | 69.10 | 70.00 | 70.00 | 1,136,754 |
| 15 Apr 2024 | 72.80 | 72.80 | 70.00 | 71.00 | 71.00 | 348,199 |
| 14 Apr 2024 | 69.70 | 73.00 | 69.70 | 71.20 | 71.20 | 1,037,027 |
| 08 Apr 2024 | 73.30 | 73.40 | 72.70 | 73.20 | 73.20 | 351,564 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 74.80 | 74.80 | 73.50 | 74.00 | 74.00 | 645,192 |
| 02 Apr 2024 | 74.00 | 74.80 | 73.80 | 74.80 | 74.80 | 264,295 |
| 01 Apr 2024 | 75.60 | 75.60 | 73.90 | 75.00 | 75.00 | 603,055 |
| 31 Mar 2024 | 74.10 | 75.50 | 73.60 | 74.00 | 74.00 | 2,182,761 |
| 28 Mar 2024 | 74.90 | 75.60 | 74.10 | 74.90 | 74.90 | 440,750 |
| 27 Mar 2024 | 75.40 | 75.40 | 74.30 | 75.00 | 75.00 | 402,738 |
| 26 Mar 2024 | 76.50 | 76.50 | 74.80 | 74.90 | 74.90 | 368,331 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 77.90 | 78.00 | 76.00 | 76.00 | 76.00 | 3,312,090 |
| 21 Mar 2024 | 74.40 | 75.90 | 74.40 | 75.90 | 75.90 | 6,005,905 |
| 20 Mar 2024 | 74.40 | 74.60 | 73.70 | 74.10 | 74.10 | 4,474,775 |
| 19 Mar 2024 | 73.80 | 73.80 | 72.00 | 72.90 | 72.90 | 1,333,992 |
| 18 Mar 2024 | 74.00 | 74.20 | 73.20 | 74.00 | 74.00 | 498,700 |
| 17 Mar 2024 | 72.90 | 74.50 | 72.60 | 73.90 | 73.90 | 1,339,723 |
| 14 Mar 2024 | 72.60 | 73.00 | 72.40 | 72.90 | 72.90 | 199,378 |
| 13 Mar 2024 | 72.70 | 73.20 | 72.40 | 72.60 | 72.60 | 77,646 |
| 12 Mar 2024 | 72.60 | 72.70 | 72.20 | 72.50 | 72.50 | 723,669 |
| 11 Mar 2024 | 73.10 | 73.10 | 72.80 | 73.10 | 73.10 | 30,383 |
| 10 Mar 2024 | 73.90 | 74.40 | 73.50 | 73.70 | 73.70 | 611,132 |
| 07 Mar 2024 | 72.90 | 73.90 | 72.00 | 73.50 | 73.50 | 1,528,762 |
| 06 Mar 2024 | 74.00 | 74.00 | 72.80 | 73.70 | 73.70 | 132,752 |
| 05 Mar 2024 | 74.30 | 74.30 | 73.40 | 74.00 | 74.00 | 295,510 |
| 04 Mar 2024 | 75.20 | 75.20 | 72.90 | 73.90 | 73.90 | 592,230 |
| 03 Mar 2024 | 73.70 | 75.00 | 73.60 | 74.40 | 74.40 | 619,685 |
| 29 Feb 2024 | 74.70 | 75.50 | 73.70 | 73.70 | 73.70 | 2,918,001 |
| 28 Feb 2024 | 74.70 | 75.00 | 74.50 | 74.60 | 74.60 | 643,032 |
| 27 Feb 2024 | 75.90 | 76.00 | 74.60 | 74.70 | 74.70 | 915,500 |
| 22 Feb 2024 | 75.80 | 75.80 | 74.30 | 74.40 | 74.40 | 1,075,505 |
| 21 Feb 2024 | 74.00 | 76.10 | 73.80 | 75.00 | 75.00 | 2,607,435 |
| 20 Feb 2024 | 74.00 | 75.00 | 73.70 | 73.80 | 73.80 | 3,530,971 |
| 19 Feb 2024 | 72.30 | 73.70 | 71.50 | 73.70 | 73.70 | 2,489,778 |
| 18 Feb 2024 | 71.90 | 72.40 | 71.50 | 71.50 | 71.50 | 1,292,794 |
| 15 Feb 2024 | 71.40 | 73.00 | 71.40 | 71.70 | 71.70 | 2,223,612 |
| 14 Feb 2024 | 70.70 | 71.80 | 70.60 | 71.30 | 71.30 | 959,427 |
| 13 Feb 2024 | 70.10 | 72.70 | 70.10 | 71.10 | 71.10 | 4,576,208 |
| 12 Feb 2024 | 70.90 | 71.30 | 70.00 | 71.00 | 71.00 | 2,988,872 |
| 11 Feb 2024 | 71.50 | 72.20 | 70.20 | 70.20 | 70.20 | 1,770,756 |
| 07 Feb 2024 | 70.60 | 71.00 | 69.30 | 71.00 | 71.00 | 2,060,043 |
| 06 Feb 2024 | 71.20 | 71.50 | 69.70 | 70.50 | 70.50 | 1,228,932 |
| 05 Feb 2024 | 71.80 | 71.90 | 70.10 | 70.50 | 70.50 | 1,612,920 |
| 04 Feb 2024 | 72.40 | 73.00 | 70.90 | 71.50 | 71.50 | 2,253,773 |
| 01 Feb 2024 | 72.80 | 72.80 | 71.20 | 72.30 | 72.30 | 890,065 |
| 31 Jan 2024 | 72.50 | 73.50 | 71.70 | 71.80 | 71.80 | 3,950,858 |
| 30 Jan 2024 | 73.10 | 73.60 | 72.00 | 72.50 | 72.50 | 1,696,677 |
| 29 Jan 2024 | 73.20 | 74.30 | 72.90 | 73.00 | 73.00 | 1,445,372 |
| 28 Jan 2024 | 73.30 | 74.80 | 73.00 | 73.20 | 73.20 | 1,514,367 |
| 25 Jan 2024 | 75.00 | 75.00 | 73.20 | 74.00 | 74.00 | 1,955,457 |
| 24 Jan 2024 | 75.90 | 75.90 | 74.30 | 75.00 | 75.00 | 1,302,955 |
| 23 Jan 2024 | 74.90 | 76.00 | 74.30 | 75.10 | 75.10 | 2,036,363 |
| 22 Jan 2024 | 74.10 | 75.00 | 73.00 | 73.60 | 73.60 | 2,040,322 |
| *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.