Integrated Holding Company K.S.C.P. (INTEGRATED.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:42PM AST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 505.00 | 508.00 | 504.00 | 505.00 | 505.00 | 684,412 |
| 01 May 2024 | 507.00 | 510.00 | 500.00 | 505.00 | 505.00 | 615,430 |
| 30 Apr 2024 | 515.00 | 515.00 | 504.00 | 505.00 | 505.00 | 722,635 |
| 29 Apr 2024 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 753,827 |
| 28 Apr 2024 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | - |
| 25 Apr 2024 | 502.00 | 525.00 | 502.00 | 502.00 | 502.00 | 399,091 |
| 24 Apr 2024 | 505.00 | 514.00 | 495.00 | 514.00 | 514.00 | 469,072 |
| 23 Apr 2024 | 512.00 | 514.00 | 505.00 | 510.00 | 510.00 | 611,955 |
| 22 Apr 2024 | 520.00 | 520.00 | 505.00 | 514.00 | 514.00 | 501,368 |
| 21 Apr 2024 | 519.00 | 519.00 | 505.00 | 510.00 | 510.00 | 117,528 |
| 18 Apr 2024 | 510.00 | 525.00 | 505.00 | 518.00 | 518.00 | 591,858 |
| 17 Apr 2024 | 510.00 | 514.00 | 505.00 | 505.00 | 505.00 | 478,995 |
| 16 Apr 2024 | 496.00 | 520.00 | 496.00 | 501.00 | 501.00 | 992,565 |
| 15 Apr 2024 | 509.00 | 509.00 | 497.00 | 505.00 | 505.00 | 599,220 |
| 14 Apr 2024 | 484.00 | 515.00 | 484.00 | 509.00 | 509.00 | 597,528 |
| 08 Apr 2024 | 521.00 | 521.00 | 500.00 | 500.00 | 500.00 | 604,608 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 515.00 | 528.00 | 512.00 | 525.00 | 525.00 | 616,191 |
| 02 Apr 2024 | 526.00 | 533.00 | 515.00 | 530.00 | 530.00 | 685,069 |
| 01 Apr 2024 | 520.00 | 525.00 | 510.00 | 524.00 | 524.00 | 139,248 |
| 31 Mar 2024 | 532.00 | 535.00 | 520.00 | 520.00 | 520.00 | 404,949 |
| 28 Mar 2024 | 532.00 | 534.00 | 528.00 | 531.00 | 531.00 | 352,978 |
| 27 Mar 2024 | 541.00 | 543.00 | 530.00 | 541.00 | 541.00 | 615,766 |
| 26 Mar 2024 | 539.00 | 541.00 | 539.00 | 541.00 | 541.00 | 635,583 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 530.00 | 543.00 | 530.00 | 541.00 | 541.00 | 579,705 |
| 21 Mar 2024 | 535.00 | 545.00 | 535.00 | 543.00 | 543.00 | 616,370 |
| 20 Mar 2024 | 538.00 | 538.00 | 537.00 | 538.00 | 538.00 | 147,235 |
| 19 Mar 2024 | 539.00 | 545.00 | 535.00 | 542.00 | 542.00 | 724,893 |
| 18 Mar 2024 | 539.00 | 544.00 | 539.00 | 543.00 | 543.00 | 586,840 |
| 17 Mar 2024 | 540.00 | 545.00 | 526.00 | 526.00 | 526.00 | 937,169 |
| 14 Mar 2024 | 525.00 | 541.00 | 525.00 | 536.00 | 536.00 | 1,593,239 |
| 13 Mar 2024 | 520.00 | 530.00 | 520.00 | 524.00 | 524.00 | 1,138,495 |
| 12 Mar 2024 | 506.00 | 524.00 | 506.00 | 521.00 | 521.00 | 810,119 |
| 11 Mar 2024 | 520.00 | 520.00 | 518.00 | 520.00 | 520.00 | 722,088 |
| 10 Mar 2024 | 512.00 | 520.00 | 512.00 | 517.00 | 517.00 | 753,294 |
| 07 Mar 2024 | 500.00 | 514.00 | 500.00 | 511.00 | 511.00 | 1,210,910 |
| 06 Mar 2024 | 500.00 | 509.00 | 491.00 | 505.00 | 505.00 | 651,830 |
| 05 Mar 2024 | 510.00 | 514.00 | 502.00 | 511.00 | 511.00 | 746,318 |
| 04 Mar 2024 | 498.00 | 517.00 | 498.00 | 501.00 | 501.00 | 727,534 |
| 03 Mar 2024 | 500.00 | 517.00 | 498.00 | 498.00 | 498.00 | 1,344,327 |
| 29 Feb 2024 | 491.00 | 498.00 | 488.00 | 490.00 | 490.00 | 607,136 |
| 28 Feb 2024 | 500.00 | 500.00 | 480.00 | 487.00 | 487.00 | 664,133 |
| 27 Feb 2024 | 491.00 | 503.00 | 491.00 | 498.00 | 498.00 | 812,734 |
| 22 Feb 2024 | 520.00 | 520.00 | 490.00 | 491.00 | 491.00 | 1,695,615 |
| 21 Feb 2024 | 530.00 | 530.00 | 520.00 | 523.00 | 523.00 | 346,924 |
| 20 Feb 2024 | 532.00 | 532.00 | 522.00 | 526.00 | 526.00 | 836,992 |
| 19 Feb 2024 | 530.00 | 539.00 | 522.00 | 523.00 | 523.00 | 781,454 |
| 18 Feb 2024 | 530.00 | 539.00 | 530.00 | 530.00 | 530.00 | 929,049 |
| 15 Feb 2024 | 541.00 | 542.00 | 521.00 | 521.00 | 521.00 | 967,484 |
| 14 Feb 2024 | 538.00 | 550.00 | 520.00 | 521.00 | 521.00 | 642,234 |
| 13 Feb 2024 | 520.00 | 520.00 | 518.00 | 520.00 | 520.00 | 752,827 |
| 12 Feb 2024 | 525.00 | 537.00 | 511.00 | 537.00 | 537.00 | 644,169 |
| 11 Feb 2024 | 548.00 | 549.00 | 507.00 | 526.00 | 526.00 | 356,633 |
| 07 Feb 2024 | 550.00 | 550.00 | 506.00 | 531.00 | 531.00 | 653,700 |
| 06 Feb 2024 | 550.00 | 550.00 | 530.00 | 530.00 | 530.00 | 692,494 |
| 05 Feb 2024 | 525.00 | 531.00 | 520.00 | 528.00 | 528.00 | 670,333 |
| 04 Feb 2024 | 522.00 | 532.00 | 522.00 | 525.00 | 525.00 | 601,727 |
| 01 Feb 2024 | 535.00 | 538.00 | 524.00 | 525.00 | 525.00 | 844,898 |
| 31 Jan 2024 | 535.00 | 549.00 | 532.00 | 535.00 | 535.00 | 501,424 |
| 30 Jan 2024 | 530.00 | 545.00 | 529.00 | 530.00 | 530.00 | 516,821 |
| 29 Jan 2024 | 544.00 | 544.00 | 528.00 | 528.00 | 528.00 | 609,120 |
| 28 Jan 2024 | 546.00 | 550.00 | 546.00 | 550.00 | 550.00 | 622,533 |
| 25 Jan 2024 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 403,768 |
| 24 Jan 2024 | 550.00 | 554.00 | 545.00 | 548.00 | 548.00 | 750,192 |
| 23 Jan 2024 | 540.00 | 555.00 | 530.00 | 548.00 | 548.00 | 1,711,091 |
| 22 Jan 2024 | 524.00 | 539.00 | 524.00 | 539.00 | 539.00 | 836,975 |
| 21 Jan 2024 | 520.00 | 524.00 | 518.00 | 524.00 | 524.00 | 1,203,894 |
| 18 Jan 2024 | 516.00 | 519.00 | 516.00 | 519.00 | 519.00 | 608,714 |
| 17 Jan 2024 | 510.00 | 518.00 | 508.00 | 516.00 | 516.00 | 622,015 |
| 16 Jan 2024 | 518.00 | 518.00 | 510.00 | 510.00 | 510.00 | 224,918 |
| 15 Jan 2024 | 519.00 | 521.00 | 519.00 | 520.00 | 520.00 | 621,585 |
| 14 Jan 2024 | 518.00 | 522.00 | 513.00 | 522.00 | 522.00 | 748,388 |
| 11 Jan 2024 | 521.00 | 522.00 | 515.00 | 520.00 | 520.00 | 668,590 |
| 10 Jan 2024 | 519.00 | 522.00 | 510.00 | 522.00 | 522.00 | 709,975 |
| 09 Jan 2024 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 599,831 |
| 08 Jan 2024 | 519.00 | 519.00 | 511.00 | 517.00 | 517.00 | 654,762 |
| 07 Jan 2024 | 520.00 | 520.00 | 508.00 | 517.00 | 517.00 | 496,959 |
| 04 Jan 2024 | 502.00 | 520.00 | 502.00 | 507.00 | 507.00 | 487,271 |
| 03 Jan 2024 | 507.00 | 511.00 | 507.00 | 510.00 | 510.00 | 697,988 |
| 02 Jan 2024 | 512.00 | 512.00 | 510.00 | 510.00 | 510.00 | 639,660 |
| 28 Dec 2023 | 510.00 | 519.00 | 504.00 | 510.00 | 510.00 | 622,597 |
| 27 Dec 2023 | 521.00 | 521.00 | 499.00 | 520.00 | 520.00 | 645,349 |
| 26 Dec 2023 | 520.00 | 521.00 | 505.00 | 518.00 | 518.00 | 695,174 |
| 25 Dec 2023 | 518.00 | 521.00 | 517.00 | 520.00 | 520.00 | 1,182,385 |
| 24 Dec 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| 21 Dec 2023 | 510.00 | 520.00 | 504.00 | 520.00 | 520.00 | 552,524 |
| 20 Dec 2023 | 503.00 | 519.00 | 502.00 | 517.00 | 517.00 | 456,932 |
| 14 Dec 2023 | 501.00 | 508.00 | 490.00 | 496.00 | 496.00 | 757,243 |
| 13 Dec 2023 | 500.00 | 506.00 | 496.00 | 502.00 | 502.00 | 936,359 |
| 12 Dec 2023 | 486.00 | 500.00 | 486.00 | 495.00 | 495.00 | 1,081,975 |
| 11 Dec 2023 | 487.00 | 490.00 | 481.00 | 488.00 | 488.00 | 712,949 |
| 10 Dec 2023 | 482.00 | 490.00 | 480.00 | 484.00 | 484.00 | 965,864 |
| 07 Dec 2023 | 490.00 | 492.00 | 471.00 | 480.00 | 480.00 | 847,138 |
| 06 Dec 2023 | 489.00 | 499.00 | 485.00 | 490.00 | 490.00 | 543,827 |
| 05 Dec 2023 | 455.00 | 480.00 | 455.00 | 480.00 | 480.00 | 963,578 |
| 04 Dec 2023 | 450.00 | 460.00 | 450.00 | 452.00 | 452.00 | 814,529 |
| 03 Dec 2023 | 451.00 | 451.00 | 448.00 | 451.00 | 451.00 | 808,696 |
| 30 Nov 2023 | 448.00 | 449.00 | 440.00 | 449.00 | 449.00 | 875,876 |
| 29 Nov 2023 | 454.00 | 455.00 | 438.00 | 449.00 | 449.00 | 741,463 |
| *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.