Kuwait Projects Company Holding K.S.C.P. (KPROJ.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:43PM AST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 119.00 | 123.00 | 118.00 | 119.00 | 119.00 | 23,657,938 |
| 19 June 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 3,127,573 |
| 13 June 2024 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 3,221,742 |
| 12 June 2024 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | 10,302,131 |
| 11 June 2024 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 6,795,176 |
| 10 June 2024 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 4,356,600 |
| 09 June 2024 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | 1,357,511 |
| 06 June 2024 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 3,403,696 |
| 05 June 2024 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 6,199,204 |
| 04 June 2024 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 7,246,606 |
| 03 June 2024 | 119.00 | 122.00 | 119.00 | 120.00 | 120.00 | 2,459,964 |
| 02 June 2024 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | 3,491,447 |
| 30 May 2024 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 5,656,822 |
| 29 May 2024 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | 8,221,394 |
| 28 May 2024 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | 6,092,482 |
| 27 May 2024 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 6,805,136 |
| 26 May 2024 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 1,673,011 |
| 23 May 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 7,091,243 |
| 22 May 2024 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 7,716,865 |
| 21 May 2024 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 16,695,760 |
| 20 May 2024 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 3,034,366 |
| 19 May 2024 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 126 |
| 16 May 2024 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 4,991,611 |
| 15 May 2024 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | 2,032,258 |
| 14 May 2024 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 4,198,089 |
| 13 May 2024 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 7,837,183 |
| 12 May 2024 | 128.00 | 130.00 | 126.00 | 127.00 | 127.00 | 8,643,017 |
| 09 May 2024 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 6,211,191 |
| 08 May 2024 | 126.00 | 131.00 | 126.00 | 128.00 | 128.00 | 11,086,016 |
| 07 May 2024 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 2,370,969 |
| 06 May 2024 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | 2,438,552 |
| 05 May 2024 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 3,991,641 |
| 02 May 2024 | 125.00 | 128.00 | 125.00 | 127.00 | 127.00 | 4,375,154 |
| 01 May 2024 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 4,349,355 |
| 30 Apr 2024 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 3,500,530 |
| 29 Apr 2024 | 129.00 | 131.00 | 127.00 | 127.00 | 127.00 | 8,374,895 |
| 28 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 25 Apr 2024 | 127.00 | 129.00 | 126.00 | 129.00 | 129.00 | 2,473,231 |
| 24 Apr 2024 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | 2,310,404 |
| 23 Apr 2024 | 133.00 | 134.00 | 130.00 | 130.00 | 130.00 | 2,965,972 |
| 22 Apr 2024 | 133.00 | 135.00 | 132.00 | 132.00 | 132.00 | 4,893,864 |
| 21 Apr 2024 | 127.00 | 134.00 | 127.00 | 134.00 | 134.00 | 11,679,778 |
| 18 Apr 2024 | 121.00 | 128.00 | 121.00 | 126.00 | 126.00 | 17,274,369 |
| 17 Apr 2024 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 6,047,766 |
| 16 Apr 2024 | 121.00 | 122.00 | 117.00 | 118.00 | 118.00 | 12,342,848 |
| 15 Apr 2024 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 4,183,555 |
| 14 Apr 2024 | 120.00 | 122.00 | 118.00 | 121.00 | 121.00 | 7,135,076 |
| 08 Apr 2024 | 124.00 | 125.00 | 121.00 | 122.00 | 122.00 | 4,248,729 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 1,936,544 |
| 02 Apr 2024 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | 5,214,693 |
| 01 Apr 2024 | 124.00 | 129.00 | 124.00 | 129.00 | 129.00 | 10,804,193 |
| 31 Mar 2024 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 6,596,440 |
| 28 Mar 2024 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 10,378,404 |
| 27 Mar 2024 | 124.00 | 125.00 | 120.00 | 123.00 | 123.00 | 20,755,453 |
| 26 Mar 2024 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | 13,923,945 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | 21,054,523 |
| 21 Mar 2024 | 131.00 | 135.00 | 130.00 | 132.00 | 132.00 | 25,385,453 |
| 20 Mar 2024 | 129.00 | 132.00 | 127.00 | 131.00 | 131.00 | 22,896,757 |
| 19 Mar 2024 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 8,810,855 |
| 18 Mar 2024 | 129.00 | 132.00 | 128.00 | 128.00 | 128.00 | 28,344,974 |
| 17 Mar 2024 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 5,615,960 |
| 14 Mar 2024 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | 8,882,960 |
| 13 Mar 2024 | 128.00 | 131.00 | 127.00 | 128.00 | 128.00 | 12,013,835 |
| 12 Mar 2024 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 2,897,034 |
| 11 Mar 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 1,868,338 |
| 10 Mar 2024 | 129.00 | 132.00 | 128.00 | 129.00 | 129.00 | 7,980,873 |
| 07 Mar 2024 | 124.00 | 131.00 | 124.00 | 129.00 | 129.00 | 13,034,368 |
| 06 Mar 2024 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 2,572,841 |
| 05 Mar 2024 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 2,663,311 |
| 04 Mar 2024 | 122.00 | 127.00 | 122.00 | 125.00 | 125.00 | 4,398,654 |
| 03 Mar 2024 | 126.00 | 126.00 | 122.00 | 123.00 | 123.00 | 10,045,486 |
| 29 Feb 2024 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | 5,637,282 |
| 28 Feb 2024 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 3,403,698 |
| 27 Feb 2024 | 133.00 | 134.00 | 129.00 | 129.00 | 129.00 | 15,282,006 |
| 22 Feb 2024 | 127.00 | 132.00 | 127.00 | 131.00 | 131.00 | 26,610,410 |
| 21 Feb 2024 | 127.00 | 128.00 | 123.00 | 127.00 | 127.00 | 13,666,788 |
| 20 Feb 2024 | 118.00 | 130.00 | 118.00 | 125.00 | 125.00 | 52,737,916 |
| 19 Feb 2024 | 110.00 | 117.00 | 110.00 | 117.00 | 117.00 | 40,135,167 |
| 18 Feb 2024 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 3,927,317 |
| 15 Feb 2024 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 13,685,162 |
| 14 Feb 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 4,241,152 |
| 13 Feb 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 2,793,334 |
| 12 Feb 2024 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 9,616,688 |
| 11 Feb 2024 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | 7,863,926 |
| 07 Feb 2024 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 8,766,624 |
| 06 Feb 2024 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | 4,297,713 |
| 05 Feb 2024 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 6,783,943 |
| 04 Feb 2024 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | 3,833,600 |
| 01 Feb 2024 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 3,305,272 |
| 31 Jan 2024 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 10,043,044 |
| 30 Jan 2024 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 2,627,259 |
| 29 Jan 2024 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 3,669,952 |
| 28 Jan 2024 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | 9,685,333 |
| 25 Jan 2024 | 110.00 | 113.00 | 108.00 | 113.00 | 113.00 | 15,928,258 |
| 24 Jan 2024 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 8,010,180 |
| 23 Jan 2024 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 4,628,396 |
| 22 Jan 2024 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 2,864,171 |
| 21 Jan 2024 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | 8,670,378 |
| *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.