The Energy House Holding Company K.S.C.P. (ENERGYH.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:39PM AST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 121.00 | 121.00 | 110.00 | 117.00 | 117.00 | 9,867 |
| 19 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 16 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5,000 |
| 15 May 2024 | 105.00 | 110.00 | 99.80 | 110.00 | 110.00 | 28,650 |
| 14 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 13 May 2024 | 114.00 | 114.00 | 100.00 | 110.00 | 110.00 | 18,459 |
| 12 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 8,761 |
| 09 May 2024 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 1,500 |
| 08 May 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 07 May 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 6,563 |
| 06 May 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 6,563 |
| 05 May 2024 | 119.00 | 119.00 | 110.00 | 110.00 | 110.00 | 3,541 |
| 02 May 2024 | 119.00 | 119.00 | 112.00 | 112.00 | 112.00 | 2,822 |
| 01 May 2024 | 114.00 | 119.00 | 109.00 | 114.00 | 114.00 | 5,756 |
| 30 Apr 2024 | 122.00 | 122.00 | 115.00 | 120.00 | 120.00 | 6,867 |
| 29 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 28 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 25 Apr 2024 | 121.00 | 121.00 | 109.00 | 110.00 | 110.00 | 4,250 |
| 24 Apr 2024 | 116.00 | 121.00 | 110.00 | 119.00 | 119.00 | 56,636 |
| 23 Apr 2024 | 110.00 | 121.00 | 110.00 | 121.00 | 121.00 | 200 |
| 22 Apr 2024 | 111.00 | 111.00 | 95.70 | 100.70 | 100.70 | 6,524 |
| 21 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 59 |
| 18 Apr 2024 | 116.00 | 116.00 | 106.00 | 106.00 | 106.00 | 12,370 |
| 17 Apr 2024 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | 1,670 |
| 16 Apr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 15 Apr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 14 Apr 2024 | 115.00 | 115.00 | 105.00 | 115.00 | 115.00 | 2,854 |
| 08 Apr 2024 | 106.00 | 121.00 | 106.00 | 121.00 | 121.00 | 92 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 122.00 | 122.00 | 116.00 | 116.00 | 116.00 | 101 |
| 02 Apr 2024 | 124.00 | 124.00 | 107.00 | 111.00 | 111.00 | 407 |
| 01 Apr 2024 | 123.00 | 124.00 | 117.00 | 117.00 | 117.00 | 27 |
| 31 Mar 2024 | 120.00 | 120.00 | 103.00 | 112.00 | 112.00 | 960 |
| 28 Mar 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 996 |
| 27 Mar 2024 | 124.00 | 124.00 | 112.00 | 123.00 | 123.00 | 4 |
| 26 Mar 2024 | 127.00 | 127.00 | 103.00 | 123.00 | 123.00 | 14,805 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 140.00 | 140.00 | 121.00 | 125.00 | 125.00 | 76,842 |
| 21 Mar 2024 | 145.00 | 146.00 | 138.00 | 146.00 | 146.00 | 12,629 |
| 20 Mar 2024 | 142.00 | 145.00 | 135.00 | 145.00 | 145.00 | 2,305 |
| 19 Mar 2024 | 162.00 | 162.00 | 140.00 | 149.00 | 149.00 | 3,400 |
| 18 Mar 2024 | 153.00 | 153.00 | 136.00 | 148.00 | 148.00 | 11,200 |
| 17 Mar 2024 | 160.00 | 160.00 | 145.00 | 150.00 | 150.00 | 7,755 |
| 14 Mar 2024 | 134.00 | 152.00 | 134.00 | 152.00 | 152.00 | 13,480 |
| 13 Mar 2024 | 130.00 | 141.00 | 114.00 | 141.00 | 141.00 | 18,373 |
| 12 Mar 2024 | 109.00 | 130.00 | 109.00 | 130.00 | 130.00 | 50,656 |
| 11 Mar 2024 | 121.00 | 133.00 | 105.00 | 109.00 | 109.00 | 133,034 |
| 10 Mar 2024 | 132.00 | 140.00 | 110.00 | 110.00 | 110.00 | 33,574 |
| 07 Mar 2024 | 139.00 | 146.00 | 125.00 | 138.00 | 138.00 | 18,480 |
| 06 Mar 2024 | 154.00 | 154.00 | 133.00 | 139.00 | 139.00 | 42,943 |
| 05 Mar 2024 | 179.00 | 181.00 | 155.00 | 155.00 | 155.00 | 2,041 |
| 04 Mar 2024 | 161.00 | 163.00 | 141.00 | 163.00 | 163.00 | 9,597 |
| 03 Mar 2024 | 184.00 | 184.00 | 163.00 | 169.00 | 169.00 | 32,310 |
| 29 Feb 2024 | 174.00 | 184.00 | 174.00 | 180.00 | 180.00 | 2,911 |
| 28 Feb 2024 | 185.00 | 185.00 | 171.00 | 183.00 | 183.00 | 25 |
| 27 Feb 2024 | 195.00 | 199.00 | 180.00 | 180.00 | 180.00 | 4,175 |
| 22 Feb 2024 | 187.00 | 202.00 | 162.00 | 188.00 | 188.00 | 37,647 |
| 21 Feb 2024 | 211.00 | 211.00 | 172.00 | 196.00 | 196.00 | 23,383 |
| 20 Feb 2024 | 204.00 | 218.00 | 180.00 | 208.00 | 208.00 | 38,570 |
| 19 Feb 2024 | 211.00 | 211.00 | 184.00 | 208.00 | 208.00 | 2,159 |
| 18 Feb 2024 | 190.00 | 215.00 | 165.00 | 193.00 | 193.00 | 61,630 |
| 15 Feb 2024 | 215.00 | 254.00 | 181.00 | 200.00 | 200.00 | 73,406 |
| 14 Feb 2024 | 192.00 | 220.00 | 155.00 | 211.00 | 211.00 | 230,378 |
| 13 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 12 Feb 2024 | 114.00 | 143.00 | 104.00 | 114.00 | 114.00 | 368,063 |
| 11 Feb 2024 | 76.00 | 106.00 | 76.00 | 104.00 | 104.00 | 253,953 |
| 07 Feb 2024 | 73.20 | 76.00 | 66.80 | 73.00 | 73.00 | 15,796 |
| 06 Feb 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 05 Feb 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 04 Feb 2024 | 71.60 | 76.00 | 66.70 | 66.70 | 66.70 | 11,001 |
| 01 Feb 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| 31 Jan 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| 30 Jan 2024 | 66.70 | 75.30 | 66.60 | 75.30 | 75.30 | 55,101 |
| 29 Jan 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 1 |
| 28 Jan 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 1 |
| 25 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 24 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 23 Jan 2024 | 76.00 | 76.00 | 66.50 | 76.00 | 76.00 | 29,849 |
| 22 Jan 2024 | 75.90 | 76.00 | 72.20 | 76.00 | 76.00 | 1,426 |
| 21 Jan 2024 | 67.00 | 76.50 | 67.00 | 75.90 | 75.90 | 58,834 |
| 18 Jan 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 5,000 |
| 17 Jan 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 2,286 |
| 16 Jan 2024 | 66.70 | 66.70 | 66.50 | 66.50 | 66.50 | 10,430 |
| 15 Jan 2024 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | 14,180 |
| 14 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 850 |
| 11 Jan 2024 | 67.00 | 70.00 | 66.00 | 70.00 | 70.00 | 51,500 |
| 10 Jan 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 09 Jan 2024 | 67.00 | 67.00 | 65.60 | 65.60 | 65.60 | 14,397 |
| 08 Jan 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 50 |
| 07 Jan 2024 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 60,599 |
| 04 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 4,900 |
| 03 Jan 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 4,938 |
| 02 Jan 2024 | 63.00 | 63.00 | 59.90 | 59.90 | 59.90 | 10,038 |
| 28 Dec 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 27 Dec 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 10,155 |
| 26 Dec 2023 | 56.60 | 59.70 | 56.60 | 59.70 | 59.70 | 11,544 |
| 25 Dec 2023 | 56.60 | 59.50 | 56.60 | 59.50 | 59.50 | 10,300 |
| 24 Dec 2023 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 21 Dec 2023 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 20 Dec 2023 | 54.10 | 59.50 | 54.10 | 59.50 | 59.50 | 6,886 |
| *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.