National Petroleum Services Company K.S.C.P. (NAPESCO.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:17PM 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 |
|---|---|---|---|---|---|---|
| 19 June 2024 | 820.00 | 820.00 | 779.00 | 779.00 | 779.00 | 550 |
| 13 June 2024 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | - |
| 12 June 2024 | 750.00 | 750.00 | 746.00 | 746.00 | 746.00 | 701 |
| 11 June 2024 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 18 |
| 10 June 2024 | 847.00 | 847.00 | 751.00 | 760.00 | 760.00 | 3,003 |
| 09 June 2024 | 815.00 | 835.00 | 737.00 | 775.00 | 775.00 | 4,672 |
| 06 June 2024 | 898.00 | 898.00 | 855.00 | 855.00 | 855.00 | 365 |
| 05 June 2024 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | - |
| 04 June 2024 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | - |
| 04 June 2024 | 0.06 Dividend | |||||
| 03 June 2024 | 844.00 | 900.00 | 835.00 | 899.00 | 898.94 | 8,597 |
| 02 June 2024 | 836.00 | 836.00 | 835.00 | 835.00 | 834.94 | 25,630 |
| 30 May 2024 | 849.00 | 849.00 | 845.00 | 845.00 | 844.94 | 100 |
| 29 May 2024 | 849.00 | 849.00 | 849.00 | 849.00 | 848.94 | 2,134 |
| 28 May 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 843.94 | 1,203 |
| 27 May 2024 | 836.00 | 849.00 | 835.00 | 849.00 | 848.94 | 2,807 |
| 26 May 2024 | 845.00 | 845.00 | 835.00 | 835.00 | 834.94 | 16,571 |
| 23 May 2024 | 855.00 | 859.00 | 855.00 | 859.00 | 858.94 | 10,514 |
| 22 May 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 849.94 | 9,783 |
| 21 May 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 849.94 | 50 |
| 20 May 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 834.94 | 389 |
| 19 May 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 834.94 | 835 |
| 16 May 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 834.94 | 50 |
| 15 May 2024 | 850.00 | 850.00 | 835.00 | 835.00 | 834.94 | 1,354 |
| 14 May 2024 | 804.00 | 848.00 | 804.00 | 835.00 | 834.94 | 159,155 |
| 13 May 2024 | 805.00 | 805.00 | 803.00 | 803.00 | 802.95 | 1,774 |
| 12 May 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 844.94 | - |
| 09 May 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 844.94 | - |
| 08 May 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 844.94 | - |
| 07 May 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 844.94 | 370 |
| 06 May 2024 | 840.00 | 845.00 | 840.00 | 840.00 | 839.94 | 7,110 |
| 05 May 2024 | 825.00 | 840.00 | 825.00 | 840.00 | 839.94 | 700 |
| 02 May 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 839.94 | 186 |
| 01 May 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 839.94 | - |
| 30 Apr 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 839.94 | 60 |
| 29 Apr 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 839.94 | 20 |
| 28 Apr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.95 | - |
| 25 Apr 2024 | 800.00 | 830.00 | 800.00 | 800.00 | 799.95 | 11,101 |
| 24 Apr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.95 | - |
| 23 Apr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.95 | - |
| 22 Apr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.95 | - |
| 21 Apr 2024 | 760.00 | 800.00 | 760.00 | 800.00 | 799.95 | 2,100 |
| 18 Apr 2024 | 807.00 | 807.00 | 800.00 | 800.00 | 799.95 | 1,628 |
| 17 Apr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.95 | 615 |
| 16 Apr 2024 | 788.00 | 788.00 | 788.00 | 788.00 | 787.95 | - |
| 15 Apr 2024 | 788.00 | 788.00 | 788.00 | 788.00 | 787.95 | - |
| 14 Apr 2024 | 793.00 | 829.00 | 788.00 | 788.00 | 787.95 | 2,802 |
| 08 Apr 2024 | 829.00 | 829.00 | 820.00 | 829.00 | 828.94 | 6,010 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 842.00 | 842.00 | 842.00 | 842.00 | 841.94 | - |
| 02 Apr 2024 | 842.00 | 842.00 | 842.00 | 842.00 | 841.94 | - |
| 01 Apr 2024 | 842.00 | 842.00 | 842.00 | 842.00 | 841.94 | - |
| 31 Mar 2024 | 800.00 | 842.00 | 800.00 | 842.00 | 841.94 | 240 |
| 28 Mar 2024 | 807.00 | 848.00 | 807.00 | 842.00 | 841.94 | 58,090 |
| 27 Mar 2024 | 784.00 | 850.00 | 751.00 | 848.00 | 847.94 | 117,100 |
| 26 Mar 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 774.95 | 15,000 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.95 | - |
| 21 Mar 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 764.95 | 7 |
| 20 Mar 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 784.95 | - |
| 19 Mar 2024 | 750.00 | 785.00 | 748.00 | 785.00 | 784.95 | 10,507 |
| 18 Mar 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 786.95 | - |
| 17 Mar 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 786.95 | 63 |
| 14 Mar 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 786.95 | - |
| 13 Mar 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 786.95 | 250 |
| 12 Mar 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 754.95 | - |
| 11 Mar 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 754.95 | - |
| 10 Mar 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 754.95 | 300 |
| 07 Mar 2024 | 777.00 | 777.00 | 777.00 | 777.00 | 776.95 | - |
| 06 Mar 2024 | 777.00 | 777.00 | 777.00 | 777.00 | 776.95 | - |
| 05 Mar 2024 | 777.00 | 777.00 | 777.00 | 777.00 | 776.95 | - |
| 04 Mar 2024 | 777.00 | 777.00 | 777.00 | 777.00 | 776.95 | - |
| 03 Mar 2024 | 777.00 | 777.00 | 777.00 | 777.00 | 776.95 | 250 |
| 29 Feb 2024 | 765.00 | 765.00 | 760.00 | 760.00 | 759.95 | 13,000 |
| 28 Feb 2024 | 766.00 | 767.00 | 766.00 | 767.00 | 766.95 | 80 |
| 27 Feb 2024 | 765.00 | 770.00 | 765.00 | 770.00 | 769.95 | 2,300 |
| 22 Feb 2024 | 797.00 | 797.00 | 797.00 | 797.00 | 796.95 | - |
| 21 Feb 2024 | 797.00 | 797.00 | 797.00 | 797.00 | 796.95 | - |
| 20 Feb 2024 | 759.00 | 797.00 | 759.00 | 797.00 | 796.95 | 40,920 |
| 19 Feb 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 759.95 | 6,444 |
| 18 Feb 2024 | 798.00 | 798.00 | 798.00 | 798.00 | 797.95 | - |
| 15 Feb 2024 | 798.00 | 798.00 | 798.00 | 798.00 | 797.95 | - |
| 14 Feb 2024 | 798.00 | 798.00 | 798.00 | 798.00 | 797.95 | 10 |
| 13 Feb 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 759.95 | 3,300 |
| 12 Feb 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 759.95 | - |
| 11 Feb 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 759.95 | - |
| 07 Feb 2024 | 765.00 | 765.00 | 760.00 | 760.00 | 759.95 | 8,000 |
| 06 Feb 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 769.95 | - |
| 05 Feb 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 769.95 | - |
| 04 Feb 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 769.95 | - |
| 01 Feb 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 769.95 | - |
| 31 Jan 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 769.95 | - |
| 30 Jan 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 769.95 | 5,293 |
| 29 Jan 2024 | 770.00 | 777.00 | 770.00 | 770.00 | 769.95 | 23,000 |
| 28 Jan 2024 | 789.00 | 789.00 | 789.00 | 789.00 | 788.95 | - |
| 25 Jan 2024 | 745.00 | 789.00 | 745.00 | 789.00 | 788.95 | 12,000 |
| 24 Jan 2024 | 743.00 | 743.00 | 743.00 | 743.00 | 742.95 | 300 |
| 23 Jan 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.95 | 2,421 |
| 22 Jan 2024 | 740.00 | 777.00 | 740.00 | 777.00 | 776.95 | 5,019 |
| 21 Jan 2024 | 779.00 | 779.00 | 740.00 | 740.00 | 739.95 | 20,656 |
| *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.