Equipment Holding Company K.S.C.P. (EQUIPMENT.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:43PM AST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 35.80 | 35.80 | 34.60 | 35.10 | 35.10 | 1,070,481 |
| 19 June 2024 | 35.50 | 36.30 | 35.40 | 35.40 | 35.40 | 649,245 |
| 13 June 2024 | 36.30 | 36.30 | 35.00 | 36.00 | 36.00 | 1,162,726 |
| 12 June 2024 | 36.50 | 37.10 | 35.70 | 35.70 | 35.70 | 1,757,770 |
| 11 June 2024 | 35.50 | 37.10 | 35.50 | 36.70 | 36.70 | 3,523,150 |
| 10 June 2024 | 35.90 | 36.70 | 35.30 | 35.60 | 35.60 | 3,263,808 |
| 09 June 2024 | 34.50 | 36.70 | 34.40 | 35.60 | 35.60 | 3,043,070 |
| 06 June 2024 | 34.90 | 35.50 | 33.80 | 34.90 | 34.90 | 341,370 |
| 05 June 2024 | 34.50 | 35.70 | 32.60 | 34.90 | 34.90 | 2,259,393 |
| 04 June 2024 | 36.40 | 36.40 | 31.10 | 32.70 | 32.70 | 3,940,771 |
| 03 June 2024 | 34.80 | 34.80 | 33.80 | 34.40 | 34.40 | 490,741 |
| 02 June 2024 | 37.80 | 37.80 | 34.00 | 34.80 | 34.80 | 1,483,599 |
| 30 May 2024 | 34.70 | 36.70 | 34.50 | 34.50 | 34.50 | 4,557,113 |
| 29 May 2024 | 38.30 | 39.40 | 35.40 | 35.50 | 35.50 | 5,053,856 |
| 28 May 2024 | 39.10 | 41.50 | 37.40 | 37.50 | 37.50 | 4,841,962 |
| 27 May 2024 | 45.90 | 45.90 | 39.10 | 39.10 | 39.10 | 4,837,834 |
| 26 May 2024 | 45.30 | 51.90 | 43.60 | 44.00 | 44.00 | 3,754,686 |
| 23 May 2024 | 44.00 | 59.80 | 43.70 | 45.30 | 45.30 | 27,198,275 |
| 22 May 2024 | 29.20 | 40.00 | 27.90 | 40.00 | 40.00 | 18,131,311 |
| 21 May 2024 | 25.60 | 28.10 | 25.60 | 26.60 | 26.60 | 1,968,586 |
| 20 May 2024 | 26.40 | 26.80 | 25.90 | 26.40 | 26.40 | 512,568 |
| 19 May 2024 | 26.00 | 27.80 | 26.00 | 27.00 | 27.00 | 27 |
| 16 May 2024 | 27.80 | 27.80 | 26.00 | 26.60 | 26.60 | 379,222 |
| 15 May 2024 | 27.00 | 27.50 | 26.30 | 26.30 | 26.30 | 133,423 |
| 14 May 2024 | 25.60 | 27.80 | 25.00 | 25.90 | 25.90 | 1,614,850 |
| 13 May 2024 | 25.40 | 26.50 | 25.00 | 25.20 | 25.20 | 648,198 |
| 12 May 2024 | 26.10 | 27.80 | 25.40 | 25.60 | 25.60 | 1,452,520 |
| 09 May 2024 | 27.90 | 28.80 | 26.10 | 26.10 | 26.10 | 1,207,931 |
| 08 May 2024 | 26.10 | 32.90 | 25.30 | 27.20 | 27.20 | 5,039,006 |
| 07 May 2024 | 26.50 | 27.90 | 25.50 | 26.00 | 26.00 | 613,292 |
| 06 May 2024 | 27.40 | 27.40 | 25.50 | 26.50 | 26.50 | 264,897 |
| 05 May 2024 | 29.00 | 29.00 | 26.50 | 26.50 | 26.50 | 1,076,415 |
| 02 May 2024 | 25.70 | 28.90 | 24.70 | 28.40 | 28.40 | 4,322,292 |
| 01 May 2024 | 25.90 | 27.30 | 24.60 | 24.70 | 24.70 | 2,367,291 |
| 30 Apr 2024 | 26.50 | 28.30 | 25.20 | 25.80 | 25.80 | 2,662,550 |
| 29 Apr 2024 | 27.00 | 28.90 | 25.60 | 27.80 | 27.80 | 1,715,702 |
| 28 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 25 Apr 2024 | 28.50 | 29.10 | 28.00 | 28.00 | 28.00 | 364,600 |
| 24 Apr 2024 | 30.10 | 30.10 | 27.50 | 29.00 | 29.00 | 684,880 |
| 23 Apr 2024 | 30.80 | 31.60 | 28.00 | 28.90 | 28.90 | 1,040,412 |
| 22 Apr 2024 | 31.10 | 31.60 | 28.90 | 30.50 | 30.50 | 599,657 |
| 21 Apr 2024 | 31.60 | 36.40 | 30.60 | 31.90 | 31.90 | 4,389,421 |
| 18 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 17 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 16 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 15 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 14 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 08 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 02 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 01 Apr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 31 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 28 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 27 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 26 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 21 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 20 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 19 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 18 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 17 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 14 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 13 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 12 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 11 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 10 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 07 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 06 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 05 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 04 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 03 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 29 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 28 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 27 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 22 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 21 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 20 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 19 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 18 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 15 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 14 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 13 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 12 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 11 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 07 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 06 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 05 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 04 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 01 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 31 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 30 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 29 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 28 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 25 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 24 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 23 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 22 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 21 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| *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.