Kuwait Reinsurance Company K.S.C.P. (KUWAITRE.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 11:50AM AST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 400.00 | 400.00 | 361.00 | 397.00 | 397.00 | 268 |
| 19 June 2024 | 413.00 | 413.00 | 380.00 | 380.00 | 380.00 | 929 |
| 13 June 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 250 |
| 12 June 2024 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 10 |
| 11 June 2024 | 395.00 | 400.00 | 395.00 | 400.00 | 400.00 | 5,371 |
| 10 June 2024 | 400.00 | 418.00 | 390.00 | 415.00 | 415.00 | 98,290 |
| 09 June 2024 | 380.00 | 400.00 | 380.00 | 400.00 | 400.00 | 1,000 |
| 06 June 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 538 |
| 05 June 2024 | 352.00 | 379.00 | 352.00 | 379.00 | 379.00 | 32,359 |
| 04 June 2024 | 371.00 | 386.00 | 351.00 | 361.00 | 361.00 | 19,749 |
| 03 June 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 90 |
| 02 June 2024 | 364.00 | 380.00 | 360.00 | 380.00 | 380.00 | 14,224 |
| 30 May 2024 | 340.00 | 400.00 | 334.00 | 360.00 | 360.00 | 186,823 |
| 29 May 2024 | 350.00 | 350.00 | 345.00 | 350.00 | 350.00 | 112,734 |
| 28 May 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 27 May 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 6,150 |
| 26 May 2024 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 46,200 |
| 23 May 2024 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | 57,395 |
| 22 May 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| 21 May 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 40 |
| 20 May 2024 | 371.00 | 371.00 | 370.00 | 370.00 | 370.00 | 780 |
| 19 May 2024 | 350.00 | 350.00 | 323.00 | 340.00 | 340.00 | 340 |
| 16 May 2024 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | 500 |
| 15 May 2024 | 405.00 | 405.00 | 354.00 | 355.00 | 355.00 | 2,958 |
| 14 May 2024 | 409.09 | 409.09 | 409.09 | 409.09 | 409.09 | - |
| 13 May 2024 | 409.09 | 409.09 | 409.09 | 409.09 | 409.09 | - |
| 12 May 2024 | 409.09 | 409.09 | 409.09 | 409.09 | 409.09 | - |
| 09 May 2024 | 409.09 | 409.09 | 409.09 | 409.09 | 409.09 | - |
| 08 May 2024 | 409.09 | 409.09 | 409.09 | 409.09 | 409.09 | - |
| 07 May 2024 | 409.09 | 409.09 | 409.09 | 409.09 | 409.09 | - |
| 07 May 2024 | 0.007 Dividend | |||||
| 07 May 2024 | 110:100 Stock split | |||||
| 06 May 2024 | 409.09 | 409.09 | 409.09 | 409.09 | 409.08 | - |
| 05 May 2024 | 409.09 | 409.09 | 409.09 | 409.09 | 409.08 | - |
| 02 May 2024 | 409.09 | 409.09 | 409.09 | 409.09 | 409.08 | - |
| 01 May 2024 | 409.09 | 409.09 | 409.09 | 409.09 | 409.08 | - |
| 30 Apr 2024 | 409.09 | 409.09 | 409.09 | 409.09 | 409.08 | 77 |
| 29 Apr 2024 | 371.90 | 371.90 | 371.90 | 371.90 | 371.89 | - |
| 28 Apr 2024 | 371.90 | 371.90 | 371.90 | 371.90 | 371.89 | 77 |
| 25 Apr 2024 | 421.82 | 421.82 | 421.82 | 421.82 | 421.81 | 13,308 |
| 24 Apr 2024 | 421.82 | 421.82 | 421.82 | 421.82 | 421.81 | 1 |
| 23 Apr 2024 | 421.82 | 421.82 | 421.82 | 421.82 | 421.81 | - |
| 22 Apr 2024 | 421.82 | 421.82 | 421.82 | 421.82 | 421.81 | - |
| 21 Apr 2024 | 421.82 | 421.82 | 421.82 | 421.82 | 421.81 | - |
| 18 Apr 2024 | 421.82 | 421.82 | 421.82 | 421.82 | 421.81 | - |
| 17 Apr 2024 | 421.82 | 421.82 | 421.82 | 421.82 | 421.81 | 280 |
| 16 Apr 2024 | 406.36 | 406.36 | 406.36 | 406.36 | 406.36 | - |
| 15 Apr 2024 | 406.36 | 406.36 | 406.36 | 406.36 | 406.36 | 269 |
| 14 Apr 2024 | 427.27 | 427.27 | 427.27 | 427.27 | 427.26 | - |
| 08 Apr 2024 | 427.27 | 427.27 | 427.27 | 427.27 | 427.26 | - |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 427.27 | 427.27 | 427.27 | 427.27 | 427.26 | - |
| 02 Apr 2024 | 427.27 | 427.27 | 427.27 | 427.27 | 427.26 | 11 |
| 01 Apr 2024 | 406.36 | 445.45 | 387.27 | 445.45 | 445.45 | 440 |
| 31 Mar 2024 | 427.27 | 427.27 | 427.27 | 427.27 | 427.26 | - |
| 28 Mar 2024 | 427.27 | 427.27 | 427.27 | 427.27 | 427.26 | - |
| 27 Mar 2024 | 427.27 | 427.27 | 427.27 | 427.27 | 427.26 | 22,000 |
| 26 Mar 2024 | 449.09 | 449.09 | 449.09 | 449.09 | 449.08 | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 449.09 | 449.09 | 449.09 | 449.09 | 449.08 | - |
| 21 Mar 2024 | 449.09 | 449.09 | 449.09 | 449.09 | 449.08 | - |
| 20 Mar 2024 | 449.09 | 449.09 | 449.09 | 449.09 | 449.08 | - |
| 19 Mar 2024 | 449.09 | 449.09 | 449.09 | 449.09 | 449.08 | - |
| 18 Mar 2024 | 449.09 | 449.09 | 449.09 | 449.09 | 449.08 | - |
| 17 Mar 2024 | 449.09 | 449.09 | 449.09 | 449.09 | 449.08 | - |
| 14 Mar 2024 | 449.09 | 449.09 | 449.09 | 449.09 | 449.08 | 5,500 |
| 13 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 449.99 | 4,950 |
| 12 Mar 2024 | 431.82 | 431.82 | 431.82 | 431.82 | 431.81 | - |
| 11 Mar 2024 | 431.82 | 431.82 | 431.82 | 431.82 | 431.81 | - |
| 10 Mar 2024 | 431.82 | 431.82 | 431.82 | 431.82 | 431.81 | - |
| 07 Mar 2024 | 410.91 | 431.82 | 410.91 | 431.82 | 431.81 | 275 |
| 06 Mar 2024 | 431.82 | 431.82 | 431.82 | 431.82 | 431.81 | - |
| 05 Mar 2024 | 431.82 | 431.82 | 431.82 | 431.82 | 431.81 | - |
| 04 Mar 2024 | 431.82 | 431.82 | 431.82 | 431.82 | 431.81 | - |
| 03 Mar 2024 | 431.82 | 431.82 | 431.82 | 431.82 | 431.81 | - |
| 29 Feb 2024 | 431.82 | 431.82 | 431.82 | 431.82 | 431.81 | 106 |
| 28 Feb 2024 | 409.09 | 409.09 | 409.09 | 409.09 | 409.08 | 168 |
| 27 Feb 2024 | 373.64 | 384.55 | 373.64 | 384.55 | 384.54 | 23 |
| 22 Feb 2024 | 430.91 | 431.82 | 392.73 | 392.73 | 392.72 | 4,556 |
| 21 Feb 2024 | 398.18 | 431.82 | 398.18 | 411.82 | 411.81 | 2,750 |
| 20 Feb 2024 | 381.82 | 392.73 | 381.82 | 392.73 | 392.72 | 10,186 |
| 19 Feb 2024 | 361.82 | 381.82 | 361.82 | 381.82 | 381.81 | 7,414 |
| 18 Feb 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 329.99 | 2 |
| 15 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.99 | 2 |
| 14 Feb 2024 | 311.82 | 311.82 | 311.82 | 311.82 | 311.81 | 120,560 |
| 13 Feb 2024 | 311.82 | 311.82 | 311.82 | 311.82 | 311.81 | - |
| 12 Feb 2024 | 311.82 | 311.82 | 311.82 | 311.82 | 311.81 | - |
| 11 Feb 2024 | 311.82 | 311.82 | 311.82 | 311.82 | 311.81 | - |
| 07 Feb 2024 | 311.82 | 311.82 | 311.82 | 311.82 | 311.81 | 11 |
| 06 Feb 2024 | 328.18 | 328.18 | 328.18 | 328.18 | 328.18 | - |
| 05 Feb 2024 | 328.18 | 328.18 | 328.18 | 328.18 | 328.18 | 110 |
| 04 Feb 2024 | 344.55 | 344.55 | 344.55 | 344.55 | 344.54 | - |
| 01 Feb 2024 | 344.55 | 344.55 | 344.55 | 344.55 | 344.54 | - |
| 31 Jan 2024 | 344.55 | 344.55 | 344.55 | 344.55 | 344.54 | 220 |
| 30 Jan 2024 | 361.82 | 361.82 | 361.82 | 361.82 | 361.81 | - |
| 29 Jan 2024 | 361.82 | 361.82 | 361.82 | 361.82 | 361.81 | - |
| 28 Jan 2024 | 361.82 | 361.82 | 361.82 | 361.82 | 361.81 | - |
| 25 Jan 2024 | 361.82 | 361.82 | 361.82 | 361.82 | 361.81 | - |
| 24 Jan 2024 | 361.82 | 361.82 | 361.82 | 361.82 | 361.81 | - |
| 23 Jan 2024 | 361.82 | 361.82 | 361.82 | 361.82 | 361.81 | - |
| *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.