Australia markets closed

Kuwait Real Estate Company K.P.S.C. (KRE.KW)

Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
225.00+1.00 (+0.45%)
At close: 01:13PM AST
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024224.00227.00224.00225.00225.002,004,618
27 Mar 2024227.00228.00223.00224.00224.002,898,896
26 Mar 2024226.00228.00225.00228.00228.001,533,636
25 Mar 2024------
24 Mar 2024228.00228.00223.00226.00226.001,737,992
21 Mar 2024227.00228.00225.00228.00228.001,064,409
20 Mar 2024226.00229.00226.00227.00227.003,306,173
19 Mar 2024229.00230.00226.00226.00226.001,532,252
18 Mar 2024231.00232.00228.00228.00228.001,967,327
17 Mar 2024230.00232.00229.00231.00231.002,474,509
14 Mar 2024229.00231.00227.00230.00230.004,722,102
13 Mar 2024226.00229.00226.00229.00229.002,394,008
12 Mar 2024226.00228.00226.00227.00227.00494,295
11 Mar 2024229.00233.00225.00228.00228.007,072,817
10 Mar 2024227.00230.00227.00229.00229.003,963,449
07 Mar 2024226.00228.00224.00227.00227.002,690,268
06 Mar 2024230.00230.00226.00226.00226.002,426,761
05 Mar 2024230.00231.00228.00229.00229.001,622,621
04 Mar 2024231.00234.00228.00228.00228.005,887,049
03 Mar 2024230.00232.00229.00232.00232.005,571,158
29 Feb 2024225.00230.00225.00230.00230.008,697,182
28 Feb 2024226.00228.00224.00226.00226.002,881,181
27 Feb 2024224.00227.00223.00227.00227.003,918,056
22 Feb 2024224.00227.00223.00224.00224.005,340,290
21 Feb 2024229.00232.00224.00224.00224.009,119,623
20 Feb 2024228.00232.00228.00229.00229.005,015,101
19 Feb 2024231.00233.00224.00227.00227.0014,895,103
18 Feb 2024240.00242.00231.00231.00231.009,768,843
15 Feb 2024238.00241.00238.00239.00239.004,379,305
14 Feb 2024236.00240.00236.00239.00239.0010,372,129
13 Feb 2024235.00238.00233.00238.00238.009,179,383
12 Feb 2024240.00242.00234.00234.00234.008,514,178
11 Feb 2024243.00247.00240.00240.00240.0012,685,026
07 Feb 2024244.00245.00242.00242.00242.003,676,179
06 Feb 2024244.00248.00243.00243.00243.0010,552,556
05 Feb 2024240.00244.00239.00244.00244.0010,750,884
04 Feb 2024242.00245.00239.00240.00240.0014,553,605
01 Feb 2024240.00242.00238.00242.00242.009,304,677
31 Jan 2024239.00241.00238.00240.00240.008,553,662
30 Jan 2024240.00261.00238.00238.00238.0018,199,654
29 Jan 2024236.00240.00236.00238.00238.006,670,121
28 Jan 2024242.00242.00236.00236.00236.0015,589,913
25 Jan 2024243.00244.00239.00242.00242.0020,406,816
24 Jan 2024242.00245.00241.00243.00243.005,996,676
23 Jan 2024242.00244.00239.00242.00242.0010,647,478
22 Jan 2024241.00246.00238.00242.00242.0023,634,027
21 Jan 2024233.00241.00232.00241.00241.0013,940,999
18 Jan 2024231.00237.00228.00232.00232.008,365,054
17 Jan 2024239.00245.00230.00230.00230.0026,168,655
16 Jan 2024232.00237.00230.00237.00237.0029,883,361
15 Jan 2024220.00240.00220.00230.00230.0026,189,052
14 Jan 2024214.00220.00214.00220.00220.0020,093,394
11 Jan 2024207.00213.00206.00213.00213.0018,053,994
10 Jan 2024205.00208.00204.00207.00207.0019,311,667
09 Jan 2024205.00207.00200.00205.00205.0015,777,996
08 Jan 2024211.00213.00204.00204.00204.0020,839,916
07 Jan 2024217.00220.00210.00210.00210.0037,878,325
04 Jan 2024211.00216.00210.00216.00216.0018,481,460
03 Jan 2024214.00217.00211.00211.00211.0022,385,225
02 Jan 2024205.00214.00205.00213.00213.0028,464,857
28 Dec 2023204.00205.00201.00205.00205.0021,363,509
27 Dec 2023200.00204.00200.00204.00204.0010,404,377
26 Dec 2023195.00200.00195.00200.00200.007,360,339
25 Dec 2023194.00198.00194.00196.00196.006,692,181
24 Dec 2023192.00192.00192.00192.00192.00-
21 Dec 2023197.00197.00192.00192.00192.007,774,568
20 Dec 2023196.00199.00195.00196.00196.004,461,799
14 Dec 2023201.00202.00196.00196.00196.004,506,879
13 Dec 2023201.00203.00199.00201.00201.0012,373,145
12 Dec 2023199.00201.00198.00200.00200.0010,357,937
11 Dec 2023202.00205.00198.00198.00198.0013,328,532
10 Dec 2023205.00208.00201.00202.00202.0021,795,482
07 Dec 2023203.00206.00200.00204.00204.0015,373,818
06 Dec 2023198.00204.00197.00202.00202.0016,737,834
05 Dec 2023199.00200.00196.00198.00198.0010,223,032
04 Dec 2023189.00198.00189.00197.00197.0012,776,495
03 Dec 2023184.00190.00183.00188.00188.008,099,215
30 Nov 2023179.00186.00178.00186.00186.0024,789,008
29 Nov 2023183.00183.00176.00180.00180.009,491,016
28 Nov 2023181.00182.00179.00181.00181.0017,578,730
27 Nov 2023185.00186.00178.00180.00180.0016,770,970
26 Nov 2023182.00185.00182.00184.00184.007,120,296
23 Nov 2023178.00183.00177.00181.00181.0010,964,877
22 Nov 2023171.00177.00170.00177.00177.008,415,225
21 Nov 2023169.00171.00169.00171.00171.006,998,279
20 Nov 2023170.00171.00167.00168.00168.003,393,269
19 Nov 2023169.00173.00169.00170.00170.0017,233,726
16 Nov 2023170.00173.00169.00169.00169.0012,022,710
15 Nov 2023167.00170.00167.00170.00170.009,457,695
14 Nov 2023168.00171.00167.00167.00167.0010,023,123
13 Nov 2023168.00170.00167.00168.00168.004,504,184
12 Nov 2023173.00174.00168.00168.00168.0010,432,113
09 Nov 2023171.00173.00169.00172.00172.0018,272,670
08 Nov 2023169.00171.00168.00171.00171.0013,038,633
07 Nov 2023164.00168.00164.00168.00168.0016,396,607
06 Nov 2023165.00167.00163.00165.00165.005,198,381
05 Nov 2023159.00165.00158.00165.00165.009,019,193
02 Nov 2023156.00160.00156.00157.00157.003,734,197
01 Nov 2023159.00161.00156.00157.00157.001,484,333
31 Oct 2023161.00164.00159.00159.00159.006,265,524
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...