National Industries Group Holding - KPSC (NIND.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:38PM AST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 216.00 | 217.00 | 214.00 | 215.00 | 215.00 | 3,089,954 |
| 29 Apr 2024 | 216.00 | 216.00 | 213.00 | 215.00 | 215.00 | 3,495,958 |
| 28 Apr 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 25 Apr 2024 | 220.00 | 220.00 | 217.00 | 218.00 | 218.00 | 6,505,008 |
| 24 Apr 2024 | 220.00 | 222.00 | 219.00 | 221.00 | 221.00 | 4,601,957 |
| 23 Apr 2024 | 218.00 | 222.00 | 218.00 | 220.00 | 220.00 | 6,804,941 |
| 22 Apr 2024 | 219.00 | 219.00 | 217.00 | 218.00 | 218.00 | 3,089,924 |
| 21 Apr 2024 | 214.00 | 220.00 | 213.00 | 218.00 | 218.00 | 6,358,946 |
| 18 Apr 2024 | 210.00 | 215.00 | 210.00 | 214.00 | 214.00 | 2,149,777 |
| 17 Apr 2024 | 209.00 | 212.00 | 209.00 | 210.00 | 210.00 | 4,210,338 |
| 16 Apr 2024 | 213.00 | 213.00 | 207.00 | 212.00 | 212.00 | 2,419,334 |
| 15 Apr 2024 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 3,036,824 |
| 14 Apr 2024 | 210.00 | 215.00 | 209.00 | 212.00 | 212.00 | 3,431,573 |
| 08 Apr 2024 | 217.00 | 217.00 | 215.00 | 216.00 | 216.00 | 1,178,504 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 220.00 | 220.00 | 218.00 | 219.00 | 219.00 | 2,809,801 |
| 02 Apr 2024 | 220.00 | 221.00 | 218.00 | 220.00 | 220.00 | 2,659,709 |
| 01 Apr 2024 | 218.00 | 222.00 | 218.00 | 220.00 | 220.00 | 1,930,923 |
| 31 Mar 2024 | 219.00 | 219.00 | 217.00 | 219.00 | 219.00 | 3,049,031 |
| 28 Mar 2024 | 219.00 | 222.00 | 218.00 | 220.00 | 220.00 | 2,641,526 |
| 27 Mar 2024 | 220.00 | 221.00 | 218.00 | 219.00 | 219.00 | 4,421,198 |
| 26 Mar 2024 | 221.00 | 223.00 | 219.00 | 220.00 | 220.00 | 4,415,406 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 222.00 | 224.00 | 221.00 | 223.00 | 223.00 | 1,553,372 |
| 21 Mar 2024 | 225.00 | 227.00 | 222.00 | 223.00 | 223.00 | 3,617,339 |
| 20 Mar 2024 | 225.00 | 225.00 | 223.00 | 224.00 | 224.00 | 2,149,888 |
| 19 Mar 2024 | 227.00 | 227.00 | 223.00 | 225.00 | 225.00 | 3,602,318 |
| 18 Mar 2024 | 231.00 | 231.00 | 226.00 | 227.00 | 227.00 | 2,603,622 |
| 17 Mar 2024 | 230.00 | 231.00 | 229.00 | 230.00 | 230.00 | 1,090,651 |
| 14 Mar 2024 | 230.00 | 232.00 | 229.00 | 229.00 | 229.00 | 2,515,072 |
| 13 Mar 2024 | 233.00 | 233.00 | 229.00 | 231.00 | 231.00 | 6,051,289 |
| 12 Mar 2024 | 230.00 | 234.00 | 230.00 | 232.00 | 232.00 | 3,814,789 |
| 11 Mar 2024 | 229.00 | 231.00 | 228.00 | 229.00 | 229.00 | 1,446,761 |
| 10 Mar 2024 | 231.00 | 231.00 | 228.00 | 230.00 | 230.00 | 2,837,516 |
| 07 Mar 2024 | 231.00 | 232.00 | 229.00 | 231.00 | 231.00 | 3,807,330 |
| 06 Mar 2024 | 234.00 | 234.00 | 230.00 | 232.00 | 232.00 | 2,142,816 |
| 05 Mar 2024 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 1,553,620 |
| 04 Mar 2024 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | 4,929,098 |
| 03 Mar 2024 | 238.00 | 241.00 | 238.00 | 238.00 | 238.00 | 2,615,594 |
| 29 Feb 2024 | 236.00 | 239.00 | 235.00 | 239.00 | 239.00 | 2,654,684 |
| 28 Feb 2024 | 236.00 | 236.00 | 234.00 | 235.00 | 235.00 | 763,846 |
| 27 Feb 2024 | 238.00 | 238.00 | 235.00 | 235.00 | 235.00 | 987,192 |
| 22 Feb 2024 | 238.00 | 239.00 | 237.00 | 238.00 | 238.00 | 1,854,478 |
| 21 Feb 2024 | 237.00 | 239.00 | 237.00 | 238.00 | 238.00 | 2,343,641 |
| 20 Feb 2024 | 238.00 | 241.00 | 237.00 | 238.00 | 238.00 | 7,840,601 |
| 19 Feb 2024 | 235.00 | 237.00 | 234.00 | 237.00 | 237.00 | 6,949,941 |
| 18 Feb 2024 | 234.00 | 236.00 | 233.00 | 235.00 | 235.00 | 6,441,427 |
| 15 Feb 2024 | 234.00 | 236.00 | 233.00 | 233.00 | 233.00 | 8,842,664 |
| 14 Feb 2024 | 233.00 | 234.00 | 231.00 | 233.00 | 233.00 | 3,618,540 |
| 13 Feb 2024 | 233.00 | 235.00 | 232.00 | 234.00 | 234.00 | 3,851,271 |
| 12 Feb 2024 | 229.00 | 232.00 | 229.00 | 232.00 | 232.00 | 7,118,303 |
| 11 Feb 2024 | 227.00 | 230.00 | 226.00 | 229.00 | 229.00 | 6,308,079 |
| 07 Feb 2024 | 230.00 | 230.00 | 227.00 | 227.00 | 227.00 | 5,958,036 |
| 06 Feb 2024 | 231.00 | 233.00 | 228.00 | 230.00 | 230.00 | 10,501,062 |
| 05 Feb 2024 | 226.00 | 231.00 | 226.00 | 231.00 | 231.00 | 10,913,039 |
| 04 Feb 2024 | 232.00 | 233.00 | 226.00 | 227.00 | 227.00 | 17,436,915 |
| 01 Feb 2024 | 240.00 | 240.00 | 232.00 | 232.00 | 232.00 | 23,028,236 |
| 31 Jan 2024 | 235.00 | 243.00 | 233.00 | 239.00 | 239.00 | 29,208,252 |
| 30 Jan 2024 | 237.00 | 237.00 | 233.00 | 235.00 | 235.00 | 12,337,969 |
| 29 Jan 2024 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 3,285,954 |
| 28 Jan 2024 | 234.00 | 237.00 | 233.00 | 236.00 | 236.00 | 3,871,614 |
| 25 Jan 2024 | 232.00 | 236.00 | 229.00 | 234.00 | 234.00 | 12,251,314 |
| 24 Jan 2024 | 233.00 | 235.00 | 231.00 | 231.00 | 231.00 | 7,031,943 |
| 23 Jan 2024 | 228.00 | 233.00 | 227.00 | 232.00 | 232.00 | 16,238,709 |
| 22 Jan 2024 | 229.00 | 230.00 | 227.00 | 228.00 | 228.00 | 4,953,176 |
| 21 Jan 2024 | 230.00 | 232.00 | 229.00 | 229.00 | 229.00 | 6,133,163 |
| 18 Jan 2024 | 229.00 | 230.00 | 227.00 | 229.00 | 229.00 | 3,664,858 |
| 17 Jan 2024 | 226.00 | 232.00 | 226.00 | 229.00 | 229.00 | 10,520,596 |
| 16 Jan 2024 | 226.00 | 227.00 | 224.00 | 225.00 | 225.00 | 5,865,849 |
| 15 Jan 2024 | 223.00 | 226.00 | 221.00 | 226.00 | 226.00 | 7,371,577 |
| 14 Jan 2024 | 223.00 | 227.00 | 223.00 | 223.00 | 223.00 | 5,740,046 |
| 11 Jan 2024 | 219.00 | 222.00 | 217.00 | 222.00 | 222.00 | 6,960,324 |
| 10 Jan 2024 | 220.00 | 220.00 | 217.00 | 218.00 | 218.00 | 5,460,255 |
| 09 Jan 2024 | 215.00 | 220.00 | 213.00 | 219.00 | 219.00 | 11,181,922 |
| 08 Jan 2024 | 213.00 | 216.00 | 212.00 | 215.00 | 215.00 | 7,870,236 |
| 07 Jan 2024 | 209.00 | 213.00 | 209.00 | 213.00 | 213.00 | 5,952,570 |
| 04 Jan 2024 | 208.00 | 208.00 | 206.00 | 207.00 | 207.00 | 6,428,652 |
| 03 Jan 2024 | 208.00 | 211.00 | 208.00 | 209.00 | 209.00 | 5,823,263 |
| 02 Jan 2024 | 205.00 | 207.00 | 204.00 | 207.00 | 207.00 | 3,920,097 |
| 28 Dec 2023 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | 4,942,229 |
| 27 Dec 2023 | 202.00 | 204.00 | 201.00 | 204.00 | 204.00 | 3,703,594 |
| 26 Dec 2023 | 201.00 | 203.00 | 200.00 | 202.00 | 202.00 | 5,352,732 |
| 25 Dec 2023 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 2,141,670 |
| 24 Dec 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 21 Dec 2023 | 201.00 | 202.00 | 198.00 | 198.00 | 198.00 | 4,106,398 |
| 20 Dec 2023 | 199.00 | 204.00 | 199.00 | 201.00 | 201.00 | 7,647,945 |
| 14 Dec 2023 | 198.00 | 199.00 | 195.00 | 197.00 | 197.00 | 1,712,802 |
| 13 Dec 2023 | 198.00 | 199.00 | 195.00 | 198.00 | 198.00 | 3,501,203 |
| 12 Dec 2023 | 198.00 | 200.00 | 197.00 | 197.00 | 197.00 | 3,074,051 |
| 11 Dec 2023 | 190.00 | 199.00 | 190.00 | 197.00 | 197.00 | 9,751,406 |
| 10 Dec 2023 | 191.00 | 192.00 | 190.00 | 190.00 | 190.00 | 1,112,950 |
| 07 Dec 2023 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | 2,747,723 |
| 06 Dec 2023 | 189.00 | 193.00 | 188.00 | 193.00 | 193.00 | 3,650,782 |
| 05 Dec 2023 | 189.00 | 189.00 | 187.00 | 189.00 | 189.00 | 2,363,847 |
| 04 Dec 2023 | 189.00 | 190.00 | 187.00 | 189.00 | 189.00 | 1,296,663 |
| 03 Dec 2023 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 479,818 |
| 30 Nov 2023 | 185.00 | 188.00 | 184.00 | 186.00 | 186.00 | 1,835,100 |
| 29 Nov 2023 | 189.00 | 190.00 | 185.00 | 186.00 | 186.00 | 1,895,597 |
| 28 Nov 2023 | 189.00 | 190.00 | 187.00 | 188.00 | 188.00 | 3,391,288 |
| 27 Nov 2023 | 193.00 | 194.00 | 189.00 | 189.00 | 189.00 | 3,527,986 |
| *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.