Mubarrad Holding Company K.S.C.P. (MUBARRAD.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:29PM AST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 88.70 | 91.40 | 88.70 | 90.00 | 90.00 | 464,158 |
| 26 June 2024 | 90.10 | 91.80 | 89.00 | 90.80 | 90.80 | 769,708 |
| 25 June 2024 | 97.00 | 97.00 | 89.10 | 90.60 | 90.60 | 3,996,312 |
| 24 June 2024 | 89.20 | 96.90 | 88.40 | 95.90 | 95.90 | 5,848,967 |
| 23 June 2024 | 94.30 | 94.60 | 88.40 | 89.20 | 89.20 | 2,091,020 |
| 20 June 2024 | 105.00 | 105.00 | 92.00 | 93.00 | 93.00 | 17,567,585 |
| 19 June 2024 | 92.80 | 102.00 | 92.80 | 102.00 | 102.00 | 7,658,821 |
| 13 June 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 12 June 2024 | 90.10 | 91.00 | 90.10 | 91.00 | 91.00 | 30,100 |
| 11 June 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 10,000 |
| 10 June 2024 | 92.80 | 92.80 | 90.10 | 92.80 | 92.80 | 25,100 |
| 09 June 2024 | 92.90 | 93.00 | 92.90 | 93.00 | 93.00 | 107,500 |
| 06 June 2024 | 92.00 | 92.90 | 89.70 | 92.90 | 92.90 | 11,318 |
| 05 June 2024 | 89.70 | 92.90 | 89.70 | 92.90 | 92.90 | 232,235 |
| 04 June 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 03 June 2024 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 561,148 |
| 02 June 2024 | 90.00 | 90.50 | 89.70 | 90.00 | 90.00 | 237,863 |
| 30 May 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 34,499 |
| 29 May 2024 | 90.00 | 91.90 | 90.00 | 91.40 | 91.40 | 100,496 |
| 28 May 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 122,000 |
| 27 May 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 2,000 |
| 26 May 2024 | 92.80 | 93.00 | 92.80 | 93.00 | 93.00 | 50,000 |
| 23 May 2024 | 91.10 | 92.80 | 91.00 | 92.50 | 92.50 | 607,236 |
| 22 May 2024 | 90.00 | 92.40 | 89.50 | 92.00 | 92.00 | 2,345,107 |
| 21 May 2024 | 90.00 | 90.90 | 89.80 | 90.90 | 90.90 | 335,030 |
| 20 May 2024 | 92.40 | 92.40 | 90.00 | 92.30 | 92.30 | 260,220 |
| 19 May 2024 | 92.00 | 93.90 | 90.00 | 92.80 | 92.80 | 93 |
| 16 May 2024 | 90.10 | 91.90 | 90.10 | 91.80 | 91.80 | 846,228 |
| 15 May 2024 | 90.40 | 91.90 | 90.00 | 91.40 | 91.40 | 271,620 |
| 14 May 2024 | 92.90 | 92.90 | 91.00 | 91.90 | 91.90 | 318,100 |
| 13 May 2024 | 91.00 | 93.50 | 91.00 | 92.90 | 92.90 | 898,785 |
| 12 May 2024 | 90.30 | 91.70 | 90.30 | 91.50 | 91.50 | 235,013 |
| 09 May 2024 | 89.70 | 91.60 | 89.70 | 91.50 | 91.50 | 1,891,023 |
| 08 May 2024 | 88.80 | 89.10 | 88.80 | 89.00 | 89.00 | 243,136 |
| 07 May 2024 | 88.40 | 88.50 | 88.00 | 88.50 | 88.50 | 346,643 |
| 06 May 2024 | 88.00 | 88.40 | 88.00 | 88.00 | 88.00 | 1,039,350 |
| 05 May 2024 | 84.00 | 88.00 | 84.00 | 88.00 | 88.00 | 932,370 |
| 02 May 2024 | 80.70 | 85.00 | 80.70 | 85.00 | 85.00 | 1,900,877 |
| 01 May 2024 | 80.10 | 80.50 | 80.10 | 80.50 | 80.50 | 442,100 |
| 30 Apr 2024 | 81.20 | 81.20 | 79.80 | 80.50 | 80.50 | 223,104 |
| 30 Apr 2024 | 0.005 Dividend | |||||
| 29 Apr 2024 | 84.50 | 84.50 | 82.60 | 84.50 | 84.49 | 170,135 |
| 28 Apr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 25 Apr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 24 Apr 2024 | 82.00 | 82.50 | 80.10 | 82.50 | 82.50 | 250,930 |
| 23 Apr 2024 | 80.10 | 82.50 | 80.00 | 82.50 | 82.50 | 108,589 |
| 22 Apr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 5,000 |
| 21 Apr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 4,850 |
| 18 Apr 2024 | 80.00 | 84.80 | 80.00 | 84.00 | 84.00 | 218,400 |
| 17 Apr 2024 | 82.00 | 83.70 | 81.00 | 83.70 | 83.70 | 22,200 |
| 16 Apr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 15 Apr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 14 Apr 2024 | 80.00 | 84.80 | 80.00 | 83.50 | 83.50 | 86,800 |
| 08 Apr 2024 | 81.10 | 83.00 | 81.10 | 83.00 | 83.00 | 200 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 82.00 | 82.00 | 81.60 | 82.00 | 82.00 | 119,759 |
| 02 Apr 2024 | 82.60 | 84.50 | 82.20 | 84.50 | 84.49 | 7,311 |
| 01 Apr 2024 | 82.60 | 85.00 | 82.60 | 85.00 | 84.99 | 21,849 |
| 31 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 120,196 |
| 28 Mar 2024 | 83.50 | 83.70 | 82.60 | 83.70 | 83.70 | 24,422 |
| 27 Mar 2024 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | 314,045 |
| 26 Mar 2024 | 85.00 | 85.00 | 83.90 | 85.00 | 84.99 | 17,100 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | 100,000 |
| 21 Mar 2024 | 82.20 | 83.70 | 81.50 | 83.70 | 83.70 | 195,313 |
| 20 Mar 2024 | 84.00 | 84.00 | 82.10 | 84.00 | 84.00 | 15,001 |
| 19 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 18 Mar 2024 | 83.10 | 84.00 | 83.10 | 84.00 | 84.00 | 500 |
| 17 Mar 2024 | 83.50 | 83.50 | 83.10 | 83.10 | 83.10 | 622,876 |
| 14 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 13 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 12 Mar 2024 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 51,195 |
| 11 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.99 | - |
| 10 Mar 2024 | 84.50 | 85.00 | 84.50 | 85.00 | 84.99 | 98,000 |
| 07 Mar 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.49 | - |
| 06 Mar 2024 | 85.30 | 85.30 | 83.50 | 84.50 | 84.49 | 62,840 |
| 05 Mar 2024 | 83.50 | 85.30 | 83.50 | 85.00 | 84.99 | 24,763 |
| 04 Mar 2024 | 84.90 | 85.00 | 84.90 | 85.00 | 84.99 | 183,536 |
| 03 Mar 2024 | 84.10 | 84.20 | 83.50 | 83.50 | 83.50 | 206,000 |
| 29 Feb 2024 | 85.20 | 85.50 | 84.50 | 84.60 | 84.59 | 668,013 |
| 28 Feb 2024 | 83.50 | 84.40 | 83.50 | 84.40 | 84.40 | 37,737 |
| 27 Feb 2024 | 82.70 | 84.90 | 82.70 | 84.90 | 84.89 | 86,324 |
| 22 Feb 2024 | 84.00 | 84.80 | 83.10 | 83.10 | 83.10 | 7,837 |
| 21 Feb 2024 | 83.80 | 85.30 | 83.00 | 84.90 | 84.89 | 735,832 |
| 20 Feb 2024 | 84.00 | 84.00 | 83.00 | 83.30 | 83.30 | 134,456 |
| 19 Feb 2024 | 83.90 | 84.00 | 83.30 | 84.00 | 84.00 | 169,365 |
| 18 Feb 2024 | 82.50 | 84.50 | 82.00 | 83.40 | 83.40 | 829,914 |
| 15 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 300 |
| 14 Feb 2024 | 82.00 | 84.00 | 82.00 | 82.50 | 82.50 | 410 |
| 13 Feb 2024 | 84.00 | 84.00 | 82.10 | 84.00 | 84.00 | 11,300 |
| 12 Feb 2024 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 216,401 |
| 11 Feb 2024 | 82.70 | 82.70 | 80.70 | 80.70 | 80.70 | 116,385 |
| 07 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1,328 |
| 06 Feb 2024 | 84.30 | 84.30 | 81.00 | 81.00 | 81.00 | 58,850 |
| 05 Feb 2024 | 83.00 | 83.00 | 81.00 | 82.80 | 82.80 | 122,271 |
| 04 Feb 2024 | 82.60 | 83.90 | 81.50 | 81.50 | 81.50 | 64,720 |
| 01 Feb 2024 | 81.20 | 82.50 | 81.20 | 82.50 | 82.50 | 35,001 |
| 31 Jan 2024 | 82.00 | 82.50 | 81.10 | 81.30 | 81.30 | 131,199 |
| 30 Jan 2024 | 80.10 | 84.40 | 80.10 | 82.40 | 82.40 | 127,865 |
| 29 Jan 2024 | 85.00 | 85.00 | 81.00 | 81.00 | 81.00 | 475,174 |
| *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.