OSOUL.KW - Osoul Investment Company - K.S.C.P
Kuwait - Kuwait Delayed price. Currency in KWF
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 50 |
| 01 June 2023 | 83.60 | 83.60 | 80.00 | 83.60 | 83.60 | 45,154 |
| 31 May 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 30 May 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 29 May 2023 | 84.50 | 88.00 | 84.50 | 88.00 | 88.00 | 3,750 |
| 28 May 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 25 May 2023 | 84.00 | 88.00 | 84.00 | 88.00 | 88.00 | 790 |
| 24 May 2023 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 6,968 |
| 23 May 2023 | 91.90 | 93.00 | 91.90 | 93.00 | 93.00 | 850 |
| 22 May 2023 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 100 |
| 21 May 2023 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| 18 May 2023 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 1 |
| 17 May 2023 | 88.30 | 88.30 | 83.90 | 83.90 | 83.90 | 1,401 |
| 16 May 2023 | 92.90 | 92.90 | 82.00 | 92.90 | 92.90 | 102 |
| 15 May 2023 | 77.90 | 85.60 | 77.90 | 85.60 | 85.60 | 25 |
| 15 May 2023 | 0.006 Dividend | |||||
| 14 May 2023 | 92.90 | 92.90 | 82.00 | 82.00 | 81.99 | 2,197 |
| 11 May 2023 | 85.00 | 93.00 | 85.00 | 85.10 | 85.09 | 2,273 |
| 10 May 2023 | 88.30 | 88.30 | 88.30 | 88.30 | 88.29 | 692 |
| 09 May 2023 | 88.30 | 92.90 | 88.30 | 92.90 | 92.89 | 9,124 |
| 08 May 2023 | 92.90 | 92.90 | 92.90 | 92.90 | 92.89 | 1 |
| 07 May 2023 | 88.30 | 88.30 | 88.30 | 88.30 | 88.29 | 2,804 |
| 04 May 2023 | 92.90 | 92.90 | 92.90 | 92.90 | 92.89 | - |
| 03 May 2023 | 93.00 | 93.00 | 88.30 | 92.90 | 92.89 | 102 |
| 02 May 2023 | 93.00 | 93.00 | 88.30 | 90.00 | 89.99 | 971 |
| 01 May 2023 | 88.30 | 93.00 | 88.30 | 88.30 | 88.29 | 302 |
| 30 Apr 2023 | 92.90 | 92.90 | 88.30 | 92.90 | 92.89 | 3,140 |
| 27 Apr 2023 | 92.90 | 92.90 | 92.90 | 92.90 | 92.89 | 250 |
| 26 Apr 2023 | 92.90 | 92.90 | 92.90 | 92.90 | 92.89 | - |
| 20 Apr 2023 | 92.90 | 92.90 | 92.90 | 92.90 | 92.89 | 65 |
| 19 Apr 2023 | 82.70 | 85.00 | 82.70 | 85.00 | 84.99 | 2,271 |
| 18 Apr 2023 | 91.00 | 92.90 | 87.00 | 87.00 | 86.99 | 9,850 |
| 17 Apr 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 90.99 | - |
| 16 Apr 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 90.99 | - |
| 13 Apr 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 90.99 | - |
| 12 Apr 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 90.99 | - |
| 11 Apr 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 90.99 | - |
| 10 Apr 2023 | 91.00 | 91.00 | 86.00 | 91.00 | 90.99 | 720 |
| 09 Apr 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 89.99 | 50 |
| 06 Apr 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 85.99 | - |
| 05 Apr 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 85.99 | 2,209 |
| 04 Apr 2023 | 86.00 | 90.00 | 86.00 | 90.00 | 89.99 | 101 |
| 03 Apr 2023 | 85.50 | 90.00 | 85.50 | 90.00 | 89.99 | 200 |
| 02 Apr 2023 | 85.00 | 89.90 | 81.30 | 89.90 | 89.89 | 12,910 |
| 30 Mar 2023 | 85.50 | 90.00 | 82.00 | 82.00 | 81.99 | 16,349 |
| 29 Mar 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 89.99 | - |
| 28 Mar 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 89.99 | - |
| 27 Mar 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 89.99 | 46,576 |
| 26 Mar 2023 | 92.90 | 92.90 | 92.90 | 92.90 | 92.89 | 50 |
| 23 Mar 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 89.99 | 5,000 |
| 22 Mar 2023 | 93.10 | 93.10 | 93.10 | 93.10 | 93.09 | 100 |
| 21 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 97.99 | - |
| 20 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 97.99 | - |
| 19 Mar 2023 | 90.30 | 98.00 | 90.30 | 98.00 | 97.99 | 4,600 |
| 16 Mar 2023 | 90.30 | 95.00 | 86.00 | 95.00 | 94.99 | 2,050 |
| 15 Mar 2023 | 95.90 | 96.00 | 80.40 | 95.00 | 94.99 | 128,279 |
| 14 Mar 2023 | 84.10 | 98.00 | 84.10 | 88.00 | 87.99 | 11,196 |
| 13 Mar 2023 | 93.10 | 93.10 | 88.50 | 88.50 | 88.49 | 742 |
| 12 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 97.99 | - |
| 09 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 97.99 | - |
| 08 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 97.99 | - |
| 07 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 97.99 | - |
| 06 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 97.99 | - |
| 05 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 97.99 | - |
| 02 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 97.99 | - |
| 01 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 97.99 | - |
| 28 Feb 2023 | 93.10 | 98.00 | 93.10 | 98.00 | 97.99 | 1,052 |
| 23 Feb 2023 | 90.00 | 98.00 | 90.00 | 98.00 | 97.99 | 69,670 |
| 22 Feb 2023 | 90.00 | 90.10 | 90.00 | 90.00 | 89.99 | 98,531 |
| 21 Feb 2023 | 90.00 | 94.00 | 90.00 | 94.00 | 93.99 | 52,793 |
| 20 Feb 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 93.99 | - |
| 16 Feb 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 93.99 | - |
| 15 Feb 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 93.99 | - |
| 14 Feb 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 93.99 | 50 |
| 13 Feb 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.29 | - |
| 12 Feb 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.29 | - |
| 09 Feb 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.29 | - |
| 08 Feb 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.29 | - |
| 07 Feb 2023 | 98.00 | 98.00 | 90.30 | 90.30 | 90.29 | 18,299 |
| 06 Feb 2023 | 93.10 | 95.00 | 93.10 | 95.00 | 94.99 | 6,300 |
| 05 Feb 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 97.99 | - |
| 02 Feb 2023 | 90.20 | 99.00 | 90.20 | 98.00 | 97.99 | 158,180 |
| 01 Feb 2023 | 90.30 | 94.90 | 90.30 | 94.90 | 94.89 | 1,429 |
| 31 Jan 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 94.99 | - |
| 30 Jan 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 94.99 | - |
| 29 Jan 2023 | 90.30 | 95.00 | 90.30 | 95.00 | 94.99 | 1,050 |
| 26 Jan 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 94.99 | 50 |
| 25 Jan 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.29 | - |
| 24 Jan 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.29 | - |
| 23 Jan 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.29 | - |
| 22 Jan 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.29 | - |
| 19 Jan 2023 | 85.80 | 90.30 | 85.80 | 90.30 | 90.29 | 800 |
| 18 Jan 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.29 | - |
| 17 Jan 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.29 | - |
| 16 Jan 2023 | 85.00 | 90.30 | 85.00 | 90.30 | 90.29 | 5,069 |
| 15 Jan 2023 | 90.30 | 90.30 | 86.00 | 86.00 | 85.99 | 6,850 |
| 12 Jan 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 94.99 | - |
| 11 Jan 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 94.99 | 1,910 |
| 10 Jan 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 94.99 | - |
| 09 Jan 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 94.99 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.