National Real Estate Company - K.P.S.C. (NRE.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:43PM AST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 102.00 | 104.00 | 100.00 | 100.50 | 100.50 | 8,653,755 |
| 01 May 2024 | 101.00 | 102.00 | 100.10 | 101.00 | 101.00 | 11,413,123 |
| 30 Apr 2024 | 104.00 | 105.00 | 100.00 | 100.70 | 100.70 | 15,563,937 |
| 29 Apr 2024 | 99.10 | 104.00 | 98.10 | 102.00 | 102.00 | 18,177,838 |
| 28 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 25 Apr 2024 | 95.10 | 96.40 | 94.10 | 96.00 | 96.00 | 3,859,362 |
| 24 Apr 2024 | 98.00 | 99.20 | 96.00 | 96.00 | 96.00 | 2,466,149 |
| 23 Apr 2024 | 99.80 | 99.80 | 98.00 | 98.00 | 98.00 | 7,203,096 |
| 22 Apr 2024 | 98.50 | 100.60 | 98.00 | 99.40 | 99.40 | 25,070,071 |
| 21 Apr 2024 | 103.00 | 104.00 | 97.50 | 97.50 | 97.50 | 47,933,441 |
| 18 Apr 2024 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 56,396,704 |
| 17 Apr 2024 | 98.00 | 103.00 | 97.00 | 100.00 | 100.00 | 19,185,534 |
| 16 Apr 2024 | 90.50 | 99.30 | 88.00 | 94.10 | 94.10 | 29,736,007 |
| 15 Apr 2024 | 97.30 | 99.00 | 92.20 | 92.20 | 92.20 | 15,742,671 |
| 14 Apr 2024 | 97.00 | 99.80 | 95.10 | 97.00 | 97.00 | 15,620,060 |
| 08 Apr 2024 | 101.00 | 103.00 | 98.80 | 100.00 | 100.00 | 9,684,676 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 105.00 | 106.00 | 100.40 | 101.00 | 101.00 | 27,512,585 |
| 02 Apr 2024 | 105.00 | 110.00 | 104.00 | 105.00 | 105.00 | 29,688,883 |
| 01 Apr 2024 | 101.00 | 110.00 | 99.50 | 104.00 | 104.00 | 45,884,271 |
| 31 Mar 2024 | 106.00 | 113.00 | 100.70 | 100.70 | 100.70 | 57,807,104 |
| 28 Mar 2024 | 88.00 | 98.40 | 86.60 | 97.00 | 97.00 | 65,119,956 |
| 27 Mar 2024 | 80.20 | 81.00 | 80.00 | 80.00 | 80.00 | 2,437,048 |
| 26 Mar 2024 | 79.70 | 79.80 | 79.00 | 79.70 | 79.70 | 976,609 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 79.80 | 80.40 | 78.70 | 79.90 | 79.90 | 1,564,046 |
| 21 Mar 2024 | 79.00 | 79.10 | 78.60 | 79.10 | 79.10 | 540,710 |
| 20 Mar 2024 | 78.60 | 79.00 | 78.50 | 78.50 | 78.50 | 1,125,434 |
| 19 Mar 2024 | 79.10 | 79.10 | 78.90 | 79.00 | 79.00 | 268,323 |
| 18 Mar 2024 | 79.70 | 80.00 | 79.10 | 79.10 | 79.10 | 952,470 |
| 17 Mar 2024 | 80.00 | 80.00 | 79.20 | 79.70 | 79.70 | 1,317,143 |
| 14 Mar 2024 | 80.40 | 81.40 | 80.40 | 80.60 | 80.60 | 2,367,049 |
| 13 Mar 2024 | 80.60 | 82.90 | 80.60 | 81.00 | 81.00 | 7,036,928 |
| 12 Mar 2024 | 78.80 | 80.70 | 78.50 | 80.70 | 80.70 | 4,456,591 |
| 11 Mar 2024 | 78.90 | 79.00 | 78.00 | 78.90 | 78.90 | 3,291,168 |
| 10 Mar 2024 | 79.10 | 79.90 | 78.80 | 78.90 | 78.90 | 1,692,214 |
| 07 Mar 2024 | 80.30 | 80.30 | 79.00 | 79.60 | 79.60 | 899,191 |
| 06 Mar 2024 | 79.90 | 80.30 | 78.70 | 80.30 | 80.30 | 2,363,847 |
| 05 Mar 2024 | 79.50 | 80.60 | 79.50 | 79.50 | 79.50 | 1,017,173 |
| 04 Mar 2024 | 79.80 | 80.70 | 79.50 | 79.70 | 79.70 | 1,027,751 |
| 03 Mar 2024 | 79.30 | 80.70 | 79.30 | 80.10 | 80.10 | 1,078,459 |
| 29 Feb 2024 | 79.20 | 79.70 | 79.10 | 79.30 | 79.30 | 3,197,618 |
| 28 Feb 2024 | 79.60 | 80.40 | 79.20 | 79.30 | 79.30 | 1,404,410 |
| 27 Feb 2024 | 80.60 | 81.00 | 79.30 | 79.30 | 79.30 | 1,440,938 |
| 22 Feb 2024 | 80.10 | 80.80 | 80.00 | 80.50 | 80.50 | 2,286,013 |
| 21 Feb 2024 | 80.30 | 80.50 | 79.80 | 80.40 | 80.40 | 1,985,800 |
| 20 Feb 2024 | 80.00 | 81.00 | 79.00 | 79.20 | 79.20 | 3,276,845 |
| 19 Feb 2024 | 78.90 | 80.00 | 77.50 | 79.60 | 79.60 | 7,142,814 |
| 18 Feb 2024 | 81.00 | 81.30 | 77.80 | 77.80 | 77.80 | 5,533,054 |
| 15 Feb 2024 | 81.60 | 81.60 | 80.60 | 81.00 | 81.00 | 2,188,987 |
| 14 Feb 2024 | 81.10 | 81.70 | 80.60 | 80.70 | 80.70 | 1,429,873 |
| 13 Feb 2024 | 81.50 | 82.00 | 80.10 | 81.00 | 81.00 | 7,919,171 |
| 12 Feb 2024 | 84.50 | 85.40 | 81.70 | 81.70 | 81.70 | 6,275,992 |
| 11 Feb 2024 | 84.50 | 85.20 | 83.90 | 84.50 | 84.50 | 5,086,198 |
| 07 Feb 2024 | 82.10 | 84.40 | 81.30 | 83.30 | 83.30 | 10,663,719 |
| 06 Feb 2024 | 82.80 | 83.30 | 82.00 | 83.00 | 83.00 | 2,818,472 |
| 05 Feb 2024 | 80.40 | 82.50 | 80.00 | 81.80 | 81.80 | 3,792,309 |
| 04 Feb 2024 | 80.00 | 81.40 | 79.70 | 80.40 | 80.40 | 1,438,919 |
| 01 Feb 2024 | 80.20 | 80.90 | 79.30 | 80.00 | 80.00 | 2,867,237 |
| 31 Jan 2024 | 82.50 | 83.00 | 80.00 | 80.10 | 80.10 | 4,929,302 |
| 30 Jan 2024 | 80.30 | 80.50 | 78.90 | 80.10 | 80.10 | 952,780 |
| 29 Jan 2024 | 80.10 | 80.80 | 78.90 | 79.00 | 79.00 | 2,231,075 |
| 28 Jan 2024 | 81.40 | 82.00 | 79.80 | 80.10 | 80.10 | 2,798,600 |
| 25 Jan 2024 | 82.60 | 83.30 | 80.50 | 81.20 | 81.20 | 6,435,160 |
| 24 Jan 2024 | 83.10 | 85.80 | 82.40 | 82.40 | 82.40 | 15,331,884 |
| 23 Jan 2024 | 80.00 | 82.80 | 80.00 | 82.60 | 82.60 | 8,903,330 |
| 22 Jan 2024 | 79.40 | 80.30 | 78.40 | 79.50 | 79.50 | 2,961,772 |
| 21 Jan 2024 | 79.50 | 79.50 | 78.20 | 79.10 | 79.10 | 1,407,118 |
| 18 Jan 2024 | 79.00 | 79.30 | 78.10 | 78.20 | 78.20 | 774,617 |
| 17 Jan 2024 | 80.00 | 80.00 | 78.60 | 78.60 | 78.60 | 2,250,633 |
| 16 Jan 2024 | 80.80 | 80.90 | 79.60 | 79.70 | 79.70 | 2,025,919 |
| 15 Jan 2024 | 80.00 | 81.20 | 78.90 | 80.40 | 80.40 | 2,897,037 |
| 14 Jan 2024 | 81.00 | 81.70 | 80.00 | 80.10 | 80.10 | 5,266,592 |
| 11 Jan 2024 | 79.30 | 81.70 | 78.00 | 80.50 | 80.50 | 4,978,469 |
| 10 Jan 2024 | 80.80 | 80.80 | 78.40 | 79.40 | 79.40 | 5,718,035 |
| 09 Jan 2024 | 78.30 | 82.10 | 78.30 | 80.90 | 80.90 | 15,409,720 |
| 08 Jan 2024 | 74.30 | 77.80 | 74.30 | 77.70 | 77.70 | 12,301,683 |
| 07 Jan 2024 | 68.30 | 74.50 | 68.30 | 74.20 | 74.20 | 13,466,490 |
| 04 Jan 2024 | 67.50 | 68.20 | 67.10 | 68.20 | 68.20 | 3,476,670 |
| 03 Jan 2024 | 68.00 | 68.30 | 67.40 | 67.50 | 67.50 | 1,344,697 |
| 02 Jan 2024 | 67.50 | 68.00 | 66.50 | 67.80 | 67.80 | 1,488,484 |
| 28 Dec 2023 | 66.10 | 66.40 | 65.00 | 66.10 | 66.10 | 387,506 |
| 27 Dec 2023 | 65.60 | 65.60 | 64.70 | 65.00 | 65.00 | 2,380,667 |
| 26 Dec 2023 | 66.70 | 66.70 | 65.70 | 65.70 | 65.70 | 709,761 |
| 25 Dec 2023 | 66.70 | 67.00 | 66.40 | 66.40 | 66.40 | 1,342,629 |
| 24 Dec 2023 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 21 Dec 2023 | 66.50 | 67.00 | 66.50 | 66.90 | 66.90 | 354,720 |
| 20 Dec 2023 | 66.90 | 67.40 | 66.50 | 66.90 | 66.90 | 2,320,614 |
| 14 Dec 2023 | 67.40 | 67.80 | 66.00 | 66.00 | 66.00 | 2,255,644 |
| 13 Dec 2023 | 67.50 | 68.00 | 67.10 | 67.10 | 67.10 | 1,425,714 |
| 12 Dec 2023 | 67.30 | 68.00 | 67.00 | 67.00 | 67.00 | 1,437,944 |
| 11 Dec 2023 | 67.20 | 68.00 | 67.20 | 67.50 | 67.50 | 424,666 |
| 10 Dec 2023 | 67.00 | 67.50 | 66.20 | 67.50 | 67.50 | 1,157,785 |
| 07 Dec 2023 | 67.70 | 67.70 | 66.50 | 67.00 | 67.00 | 350,644 |
| 06 Dec 2023 | 68.00 | 68.50 | 67.60 | 67.70 | 67.70 | 741,972 |
| 05 Dec 2023 | 68.70 | 68.70 | 67.80 | 68.40 | 68.40 | 573,623 |
| 04 Dec 2023 | 66.90 | 68.90 | 66.90 | 68.40 | 68.40 | 2,645,990 |
| 03 Dec 2023 | 67.00 | 67.40 | 66.30 | 66.90 | 66.90 | 328,822 |
| 30 Nov 2023 | 66.70 | 67.80 | 65.80 | 65.80 | 65.80 | 2,404,884 |
| 29 Nov 2023 | 67.60 | 67.90 | 66.70 | 66.70 | 66.70 | 826,049 |
| *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.