Osoul Investment Company - K.S.C.P (OSOUL.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:38PM AST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 84.00 | 86.20 | 80.00 | 84.90 | 84.90 | 173,368 |
| 14 May 2024 | 83.00 | 88.00 | 83.00 | 88.00 | 88.00 | 101,000 |
| 13 May 2024 | 86.50 | 86.50 | 83.30 | 84.00 | 84.00 | 197,583 |
| 12 May 2024 | 86.20 | 89.40 | 86.20 | 86.70 | 86.70 | 64,771 |
| 09 May 2024 | 82.00 | 88.00 | 82.00 | 86.40 | 86.40 | 280,145 |
| 08 May 2024 | 81.20 | 83.00 | 81.10 | 81.30 | 81.30 | 37,739 |
| 07 May 2024 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | 220,514 |
| 06 May 2024 | 93.90 | 93.90 | 81.20 | 84.20 | 84.20 | 735,017 |
| 06 May 2024 | 0.01 Dividend | |||||
| 05 May 2024 | 97.00 | 98.00 | 94.50 | 94.50 | 94.49 | 1,013,704 |
| 02 May 2024 | 97.70 | 98.00 | 96.00 | 96.90 | 96.89 | 949,623 |
| 01 May 2024 | 97.00 | 98.00 | 94.80 | 97.90 | 97.89 | 219,028 |
| 30 Apr 2024 | 96.20 | 98.00 | 94.00 | 96.70 | 96.69 | 1,330,293 |
| 29 Apr 2024 | 96.50 | 96.50 | 95.00 | 96.50 | 96.49 | 23,500 |
| 28 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.99 | - |
| 25 Apr 2024 | 97.00 | 97.00 | 95.00 | 95.00 | 94.99 | 57,920 |
| 24 Apr 2024 | 95.00 | 98.00 | 94.00 | 98.00 | 97.99 | 17,119 |
| 23 Apr 2024 | 97.60 | 98.20 | 96.00 | 97.40 | 97.39 | 134,620 |
| 22 Apr 2024 | 95.00 | 97.80 | 95.00 | 96.50 | 96.49 | 289,205 |
| 21 Apr 2024 | 97.00 | 97.00 | 96.70 | 96.70 | 96.69 | 12,760 |
| 18 Apr 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.99 | - |
| 17 Apr 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.99 | 240 |
| 16 Apr 2024 | 95.50 | 96.90 | 94.00 | 96.90 | 96.89 | 340,570 |
| 15 Apr 2024 | 95.50 | 97.90 | 95.50 | 97.90 | 97.89 | 44,370 |
| 14 Apr 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.49 | 700 |
| 08 Apr 2024 | 98.50 | 98.50 | 96.60 | 98.00 | 97.99 | 4,920 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 98.70 | 98.70 | 97.10 | 98.60 | 98.59 | 6,450 |
| 02 Apr 2024 | 98.50 | 98.80 | 94.30 | 98.70 | 98.69 | 132,179 |
| 01 Apr 2024 | 97.50 | 99.40 | 97.50 | 99.20 | 99.19 | 113,921 |
| 31 Mar 2024 | 99.00 | 99.00 | 97.50 | 98.80 | 98.79 | 43,775 |
| 28 Mar 2024 | 97.50 | 99.00 | 97.50 | 98.00 | 97.99 | 31,290 |
| 27 Mar 2024 | 98.50 | 98.70 | 98.00 | 98.70 | 98.69 | 77,445 |
| 26 Mar 2024 | 98.50 | 98.50 | 98.00 | 98.50 | 98.49 | 60,766 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 98.00 | 100.50 | 96.00 | 99.00 | 98.99 | 119,058 |
| 21 Mar 2024 | 100.50 | 100.50 | 98.00 | 99.00 | 98.99 | 135,100 |
| 20 Mar 2024 | 100.40 | 101.00 | 99.00 | 99.00 | 98.99 | 330,200 |
| 19 Mar 2024 | 100.60 | 100.60 | 98.20 | 100.40 | 100.39 | 52,150 |
| 18 Mar 2024 | 99.90 | 99.90 | 99.50 | 99.50 | 99.49 | 134,000 |
| 17 Mar 2024 | 99.00 | 99.80 | 98.50 | 98.50 | 98.49 | 179,750 |
| 14 Mar 2024 | 99.00 | 101.00 | 99.00 | 99.50 | 99.49 | 657,074 |
| 13 Mar 2024 | 99.00 | 99.80 | 98.00 | 98.90 | 98.89 | 46,873 |
| 12 Mar 2024 | 98.30 | 99.90 | 97.10 | 99.50 | 99.49 | 699,113 |
| 11 Mar 2024 | 99.00 | 100.00 | 98.50 | 99.50 | 99.49 | 112,415 |
| 10 Mar 2024 | 101.00 | 101.00 | 98.60 | 99.90 | 99.89 | 461,719 |
| 07 Mar 2024 | 101.00 | 102.00 | 99.90 | 100.00 | 99.99 | 223,088 |
| 06 Mar 2024 | 104.00 | 104.00 | 100.90 | 101.00 | 100.99 | 733,165 |
| 05 Mar 2024 | 103.00 | 105.00 | 103.00 | 103.00 | 102.99 | 229,095 |
| 04 Mar 2024 | 103.00 | 108.00 | 103.00 | 105.00 | 104.99 | 247,312 |
| 03 Mar 2024 | 106.00 | 110.00 | 102.00 | 105.00 | 104.99 | 2,867,431 |
| 29 Feb 2024 | 97.50 | 98.90 | 97.10 | 97.10 | 97.09 | 49,123 |
| 28 Feb 2024 | 98.00 | 98.90 | 98.00 | 98.90 | 98.89 | 1,266 |
| 27 Feb 2024 | 94.00 | 96.90 | 94.00 | 96.90 | 96.89 | 111,111 |
| 22 Feb 2024 | 94.00 | 94.70 | 94.00 | 94.00 | 93.99 | 38,717 |
| 21 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.99 | 6,206 |
| 20 Feb 2024 | 90.30 | 94.80 | 90.00 | 92.00 | 91.99 | 18,024 |
| 19 Feb 2024 | 94.70 | 94.70 | 90.30 | 90.30 | 90.29 | 800 |
| 18 Feb 2024 | 90.70 | 95.00 | 90.30 | 95.00 | 94.99 | 5,409 |
| 15 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.99 | 100 |
| 14 Feb 2024 | 94.40 | 94.40 | 90.70 | 90.70 | 90.69 | 2,892 |
| 13 Feb 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.39 | 4,001 |
| 12 Feb 2024 | 85.00 | 95.50 | 85.00 | 95.50 | 95.49 | 43,093 |
| 11 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.99 | - |
| 07 Feb 2024 | 87.00 | 87.00 | 84.00 | 86.00 | 85.99 | 5,903 |
| 06 Feb 2024 | 92.00 | 92.00 | 88.40 | 88.40 | 88.39 | 251 |
| 05 Feb 2024 | 90.30 | 93.00 | 86.90 | 93.00 | 92.99 | 4,331 |
| 04 Feb 2024 | 86.90 | 95.00 | 86.90 | 95.00 | 94.99 | 1,101 |
| 01 Feb 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.29 | 906 |
| 31 Jan 2024 | 91.60 | 95.00 | 91.20 | 95.00 | 94.99 | 22,263 |
| 30 Jan 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.19 | 232 |
| 29 Jan 2024 | 91.20 | 95.00 | 91.20 | 95.00 | 94.99 | 160 |
| 28 Jan 2024 | 91.20 | 95.00 | 91.20 | 95.00 | 94.99 | 40 |
| 25 Jan 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.49 | - |
| 24 Jan 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.49 | 250 |
| 23 Jan 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.89 | 10,850 |
| 22 Jan 2024 | 88.10 | 96.60 | 88.10 | 96.60 | 96.59 | 9,431 |
| 21 Jan 2024 | 88.00 | 106.00 | 88.00 | 92.20 | 92.19 | 802,291 |
| 18 Jan 2024 | 87.80 | 87.80 | 85.70 | 85.70 | 85.69 | 10,374 |
| 17 Jan 2024 | 88.00 | 88.00 | 86.00 | 86.00 | 85.99 | 3,135 |
| 16 Jan 2024 | 86.00 | 87.90 | 86.00 | 87.90 | 87.89 | 1,208 |
| 15 Jan 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.59 | - |
| 14 Jan 2024 | 85.70 | 85.70 | 85.60 | 85.60 | 85.59 | 9,193 |
| 11 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.99 | - |
| 10 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.99 | 550 |
| 09 Jan 2024 | 86.00 | 86.00 | 85.70 | 85.70 | 85.69 | 5,300 |
| 08 Jan 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.59 | - |
| 07 Jan 2024 | 88.00 | 88.00 | 85.60 | 85.60 | 85.59 | 6,655 |
| 04 Jan 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.59 | - |
| 03 Jan 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.59 | - |
| 02 Jan 2024 | 89.70 | 89.70 | 85.60 | 85.60 | 85.59 | 2,474 |
| 28 Dec 2023 | 86.50 | 90.00 | 86.50 | 90.00 | 89.99 | 9,150 |
| 27 Dec 2023 | 82.80 | 91.00 | 82.80 | 91.00 | 90.99 | 7,852 |
| 26 Dec 2023 | 87.10 | 87.10 | 87.10 | 87.10 | 87.09 | 100 |
| 25 Dec 2023 | 91.60 | 91.60 | 91.60 | 91.60 | 91.59 | - |
| 24 Dec 2023 | 91.60 | 91.60 | 91.60 | 91.60 | 91.59 | - |
| 21 Dec 2023 | 89.50 | 91.60 | 89.50 | 91.60 | 91.59 | 12,000 |
| 20 Dec 2023 | 85.10 | 89.00 | 85.10 | 89.00 | 88.99 | 4,237 |
| 14 Dec 2023 | 85.10 | 89.00 | 85.10 | 89.00 | 88.99 | 975 |
| 13 Dec 2023 | 89.50 | 89.50 | 89.50 | 89.50 | 89.49 | - |
| *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.