Noor Financial Investment Company - KPSC (NOOR.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:44PM AST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 232.00 | 232.00 | 224.00 | 224.00 | 224.00 | 255,408 |
| 24 Apr 2024 | 223.00 | 243.00 | 220.00 | 228.00 | 228.00 | 741,201 |
| 23 Apr 2024 | 221.00 | 225.00 | 213.00 | 223.00 | 223.00 | 327,275 |
| 23 Apr 2024 | 0.008 Dividend | |||||
| 22 Apr 2024 | 229.00 | 233.00 | 229.00 | 232.00 | 231.99 | 922,172 |
| 21 Apr 2024 | 227.00 | 231.00 | 221.00 | 231.00 | 230.99 | 251,041 |
| 18 Apr 2024 | 230.00 | 237.00 | 222.00 | 222.00 | 221.99 | 70,844 |
| 17 Apr 2024 | 224.00 | 229.00 | 223.00 | 229.00 | 228.99 | 56,000 |
| 16 Apr 2024 | 230.00 | 230.00 | 224.00 | 225.00 | 224.99 | 423,562 |
| 15 Apr 2024 | 221.00 | 239.00 | 221.00 | 232.00 | 231.99 | 382,127 |
| 14 Apr 2024 | 221.00 | 228.00 | 217.00 | 225.00 | 224.99 | 110,110 |
| 08 Apr 2024 | 228.00 | 228.00 | 223.00 | 228.00 | 227.99 | 145,466 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 221.00 | 222.00 | 220.00 | 221.00 | 220.99 | 65,120 |
| 02 Apr 2024 | 224.00 | 225.00 | 221.00 | 222.00 | 221.99 | 475,037 |
| 01 Apr 2024 | 223.00 | 226.00 | 221.00 | 225.00 | 224.99 | 170,142 |
| 31 Mar 2024 | 221.00 | 227.00 | 220.00 | 225.00 | 224.99 | 87,261 |
| 28 Mar 2024 | 219.00 | 224.00 | 217.00 | 224.00 | 223.99 | 317,603 |
| 27 Mar 2024 | 222.00 | 229.00 | 220.00 | 226.00 | 225.99 | 89,731 |
| 26 Mar 2024 | 220.00 | 222.00 | 218.00 | 222.00 | 221.99 | 155,539 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 215.00 | 219.00 | 212.00 | 219.00 | 218.99 | 509,595 |
| 21 Mar 2024 | 218.00 | 219.00 | 216.00 | 216.00 | 215.99 | 214,583 |
| 20 Mar 2024 | 216.00 | 220.00 | 216.00 | 219.00 | 218.99 | 71,236 |
| 19 Mar 2024 | 220.00 | 220.00 | 211.00 | 214.00 | 213.99 | 1,599,240 |
| 18 Mar 2024 | 219.00 | 220.00 | 218.00 | 218.00 | 217.99 | 538,335 |
| 17 Mar 2024 | 219.00 | 221.00 | 218.00 | 220.00 | 219.99 | 274,248 |
| 14 Mar 2024 | 223.00 | 223.00 | 219.00 | 222.00 | 221.99 | 356,291 |
| 13 Mar 2024 | 222.00 | 223.00 | 219.00 | 219.00 | 218.99 | 982,269 |
| 12 Mar 2024 | 223.00 | 227.00 | 223.00 | 223.00 | 222.99 | 524,121 |
| 11 Mar 2024 | 220.00 | 226.00 | 220.00 | 224.00 | 223.99 | 704,326 |
| 10 Mar 2024 | 227.00 | 229.00 | 219.00 | 220.00 | 219.99 | 3,015,348 |
| 07 Mar 2024 | 224.00 | 229.00 | 224.00 | 228.00 | 227.99 | 464,226 |
| 06 Mar 2024 | 227.00 | 231.00 | 225.00 | 227.00 | 226.99 | 1,930,320 |
| 05 Mar 2024 | 222.00 | 241.00 | 220.00 | 226.00 | 225.99 | 7,822,494 |
| 04 Mar 2024 | 247.00 | 247.00 | 215.00 | 218.00 | 217.99 | 10,156,478 |
| 03 Mar 2024 | 260.00 | 262.00 | 255.00 | 260.00 | 259.99 | 1,999,678 |
| 29 Feb 2024 | 251.00 | 257.00 | 251.00 | 253.00 | 252.99 | 1,878,158 |
| 28 Feb 2024 | 250.00 | 254.00 | 247.00 | 252.00 | 251.99 | 1,504,673 |
| 27 Feb 2024 | 252.00 | 255.00 | 249.00 | 249.00 | 248.99 | 2,136,044 |
| 22 Feb 2024 | 242.00 | 249.00 | 239.00 | 249.00 | 248.99 | 2,412,783 |
| 21 Feb 2024 | 239.00 | 243.00 | 238.00 | 241.00 | 240.99 | 805,474 |
| 20 Feb 2024 | 239.00 | 241.00 | 236.00 | 240.00 | 239.99 | 346,157 |
| 19 Feb 2024 | 236.00 | 241.00 | 236.00 | 241.00 | 240.99 | 892,351 |
| 18 Feb 2024 | 244.00 | 244.00 | 234.00 | 238.00 | 237.99 | 1,184,460 |
| 15 Feb 2024 | 245.00 | 246.00 | 240.00 | 242.00 | 241.99 | 1,764,271 |
| 14 Feb 2024 | 242.00 | 246.00 | 241.00 | 242.00 | 241.99 | 1,035,634 |
| 13 Feb 2024 | 241.00 | 254.00 | 241.00 | 243.00 | 242.99 | 4,269,848 |
| 12 Feb 2024 | 240.00 | 244.00 | 235.00 | 244.00 | 243.99 | 630,144 |
| 11 Feb 2024 | 237.00 | 243.00 | 236.00 | 236.00 | 235.99 | 426,395 |
| 07 Feb 2024 | 241.00 | 241.00 | 237.00 | 240.00 | 239.99 | 209,999 |
| 06 Feb 2024 | 239.00 | 245.00 | 237.00 | 241.00 | 240.99 | 369,177 |
| 05 Feb 2024 | 235.00 | 241.00 | 234.00 | 240.00 | 239.99 | 556,532 |
| 04 Feb 2024 | 238.00 | 240.00 | 235.00 | 235.00 | 234.99 | 349,940 |
| 01 Feb 2024 | 243.00 | 243.00 | 238.00 | 239.00 | 238.99 | 605,074 |
| 31 Jan 2024 | 244.00 | 248.00 | 240.00 | 240.00 | 239.99 | 2,667,673 |
| 30 Jan 2024 | 245.00 | 245.00 | 242.00 | 242.00 | 241.99 | 966,310 |
| 29 Jan 2024 | 245.00 | 249.00 | 244.00 | 244.00 | 243.99 | 846,572 |
| 28 Jan 2024 | 245.00 | 252.00 | 243.00 | 249.00 | 248.99 | 3,319,124 |
| 25 Jan 2024 | 239.00 | 248.00 | 239.00 | 243.00 | 242.99 | 2,453,348 |
| 24 Jan 2024 | 240.00 | 241.00 | 235.00 | 235.00 | 234.99 | 353,955 |
| 23 Jan 2024 | 238.00 | 244.00 | 235.00 | 239.00 | 238.99 | 1,348,533 |
| 22 Jan 2024 | 237.00 | 242.00 | 234.00 | 237.00 | 236.99 | 477,278 |
| 21 Jan 2024 | 243.00 | 243.00 | 234.00 | 234.00 | 233.99 | 1,163,701 |
| 18 Jan 2024 | 245.00 | 245.00 | 237.00 | 242.00 | 241.99 | 532,263 |
| 17 Jan 2024 | 245.00 | 246.00 | 241.00 | 244.00 | 243.99 | 607,629 |
| 16 Jan 2024 | 236.00 | 250.00 | 235.00 | 244.00 | 243.99 | 790,431 |
| 15 Jan 2024 | 236.00 | 245.00 | 230.00 | 235.00 | 234.99 | 1,512,231 |
| 14 Jan 2024 | 249.00 | 249.00 | 235.00 | 235.00 | 234.99 | 1,158,990 |
| 11 Jan 2024 | 245.00 | 253.00 | 245.00 | 247.00 | 246.99 | 712,146 |
| 10 Jan 2024 | 248.00 | 255.00 | 242.00 | 249.00 | 248.99 | 718,231 |
| 09 Jan 2024 | 247.00 | 248.00 | 238.00 | 241.00 | 240.99 | 1,135,247 |
| 08 Jan 2024 | 248.00 | 255.00 | 237.00 | 244.00 | 243.99 | 4,209,131 |
| 07 Jan 2024 | 226.00 | 260.00 | 225.00 | 260.00 | 259.99 | 1,760,304 |
| 04 Jan 2024 | 224.00 | 224.00 | 220.00 | 223.00 | 222.99 | 823,162 |
| 03 Jan 2024 | 226.00 | 228.00 | 222.00 | 226.00 | 225.99 | 178,052 |
| 02 Jan 2024 | 225.00 | 228.00 | 222.00 | 225.00 | 224.99 | 346,241 |
| 28 Dec 2023 | 222.00 | 227.00 | 220.00 | 226.00 | 225.99 | 1,683,422 |
| 27 Dec 2023 | 218.00 | 222.00 | 218.00 | 221.00 | 220.99 | 1,253,801 |
| 26 Dec 2023 | 217.00 | 220.00 | 217.00 | 220.00 | 219.99 | 1,481,000 |
| 25 Dec 2023 | 212.00 | 218.00 | 212.00 | 214.00 | 213.99 | 1,241,098 |
| 24 Dec 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 205.99 | - |
| 21 Dec 2023 | 207.00 | 209.00 | 205.00 | 206.00 | 205.99 | 240,961 |
| 20 Dec 2023 | 210.00 | 211.00 | 204.00 | 206.00 | 205.99 | 1,051,749 |
| 14 Dec 2023 | 211.00 | 212.00 | 208.00 | 210.00 | 209.99 | 547,456 |
| 13 Dec 2023 | 214.00 | 215.00 | 211.00 | 214.00 | 213.99 | 580,947 |
| 12 Dec 2023 | 205.00 | 216.00 | 205.00 | 214.00 | 213.99 | 1,952,426 |
| 11 Dec 2023 | 209.00 | 209.00 | 205.00 | 208.00 | 207.99 | 449,919 |
| 10 Dec 2023 | 210.00 | 212.00 | 206.00 | 209.00 | 208.99 | 1,042,206 |
| 07 Dec 2023 | 202.00 | 210.00 | 200.00 | 209.00 | 208.99 | 1,727,863 |
| 06 Dec 2023 | 200.00 | 203.00 | 198.00 | 203.00 | 202.99 | 951,883 |
| 05 Dec 2023 | 197.00 | 200.00 | 197.00 | 200.00 | 199.99 | 138,531 |
| 04 Dec 2023 | 197.00 | 200.00 | 197.00 | 199.00 | 198.99 | 102,244 |
| 03 Dec 2023 | 200.00 | 201.00 | 197.00 | 199.00 | 198.99 | 664,995 |
| 30 Nov 2023 | 196.00 | 199.00 | 194.00 | 199.00 | 198.99 | 610,400 |
| 29 Nov 2023 | 198.00 | 200.00 | 193.00 | 196.00 | 195.99 | 1,071,005 |
| 28 Nov 2023 | 194.00 | 198.00 | 193.00 | 198.00 | 197.99 | 171,492 |
| 27 Nov 2023 | 195.00 | 195.00 | 192.00 | 192.00 | 191.99 | 154,716 |
| 26 Nov 2023 | 195.00 | 198.00 | 194.00 | 198.00 | 197.99 | 419,476 |
| 23 Nov 2023 | 193.00 | 195.00 | 191.00 | 193.00 | 192.99 | 437,026 |
| *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.