Australia markets closed

Osoul Investment Company - K.S.C.P (OSOUL.KW)

Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
84.90-2.00 (-2.30%)
At close: 12:43PM AST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202483.0085.0083.0084.9084.9074,580
22 May 202483.0086.9083.0086.9086.90200,986
21 May 202483.0085.9083.0085.9085.909,430
20 May 202486.9086.9082.8085.9085.9062,252
19 May 202486.4086.4086.4086.4086.40-
16 May 202485.8086.9082.5086.4086.4095,048
15 May 202484.0086.2080.0084.9084.90173,368
14 May 202483.0088.0083.0088.0088.00101,000
13 May 202486.5086.5083.3084.0084.00197,583
12 May 202486.2089.4086.2086.7086.7064,771
09 May 202482.0088.0082.0086.4086.40280,145
08 May 202481.2083.0081.1081.3081.3037,739
07 May 202484.0084.0082.0082.0082.00220,514
06 May 202493.9093.9081.2084.2084.20735,017
06 May 20240.01 Dividend
05 May 202497.0098.0094.5094.5094.491,013,704
02 May 202497.7098.0096.0096.9096.89949,623
01 May 202497.0098.0094.8097.9097.89219,028
30 Apr 202496.2098.0094.0096.7096.691,330,293
29 Apr 202496.5096.5095.0096.5096.4923,500
28 Apr 202495.0095.0095.0095.0094.99-
25 Apr 202497.0097.0095.0095.0094.9957,920
24 Apr 202495.0098.0094.0098.0097.9917,119
23 Apr 202497.6098.2096.0097.4097.39134,620
22 Apr 202495.0097.8095.0096.5096.49289,205
21 Apr 202497.0097.0096.7096.7096.6912,760
18 Apr 202498.0098.0098.0098.0097.99-
17 Apr 202498.0098.0098.0098.0097.99240
16 Apr 202495.5096.9094.0096.9096.89340,570
15 Apr 202495.5097.9095.5097.9097.8944,370
14 Apr 202498.5098.5098.5098.5098.49700
08 Apr 202498.5098.5096.6098.0097.994,920
07 Apr 2024------
03 Apr 202498.7098.7097.1098.6098.596,450
02 Apr 202498.5098.8094.3098.7098.69132,179
01 Apr 202497.5099.4097.5099.2099.19113,921
31 Mar 202499.0099.0097.5098.8098.7943,775
28 Mar 202497.5099.0097.5098.0097.9931,290
27 Mar 202498.5098.7098.0098.7098.6977,445
26 Mar 202498.5098.5098.0098.5098.4960,766
25 Mar 2024------
24 Mar 202498.00100.5096.0099.0098.99119,058
21 Mar 2024100.50100.5098.0099.0098.99135,100
20 Mar 2024100.40101.0099.0099.0098.99330,200
19 Mar 2024100.60100.6098.20100.40100.3952,150
18 Mar 202499.9099.9099.5099.5099.49134,000
17 Mar 202499.0099.8098.5098.5098.49179,750
14 Mar 202499.00101.0099.0099.5099.49657,074
13 Mar 202499.0099.8098.0098.9098.8946,873
12 Mar 202498.3099.9097.1099.5099.49699,113
11 Mar 202499.00100.0098.5099.5099.49112,415
10 Mar 2024101.00101.0098.6099.9099.89461,719
07 Mar 2024101.00102.0099.90100.0099.99223,088
06 Mar 2024104.00104.00100.90101.00100.99733,165
05 Mar 2024103.00105.00103.00103.00102.99229,095
04 Mar 2024103.00108.00103.00105.00104.99247,312
03 Mar 2024106.00110.00102.00105.00104.992,867,431
29 Feb 202497.5098.9097.1097.1097.0949,123
28 Feb 202498.0098.9098.0098.9098.891,266
27 Feb 202494.0096.9094.0096.9096.89111,111
22 Feb 202494.0094.7094.0094.0093.9938,717
21 Feb 202492.0092.0092.0092.0091.996,206
20 Feb 202490.3094.8090.0092.0091.9918,024
19 Feb 202494.7094.7090.3090.3090.29800
18 Feb 202490.7095.0090.3095.0094.995,409
15 Feb 202495.0095.0095.0095.0094.99100
14 Feb 202494.4094.4090.7090.7090.692,892
13 Feb 202495.4095.4095.4095.4095.394,001
12 Feb 202485.0095.5085.0095.5095.4943,093
11 Feb 202486.0086.0086.0086.0085.99-
07 Feb 202487.0087.0084.0086.0085.995,903
06 Feb 202492.0092.0088.4088.4088.39251
05 Feb 202490.3093.0086.9093.0092.994,331
04 Feb 202486.9095.0086.9095.0094.991,101
01 Feb 202490.3090.3090.3090.3090.29906
31 Jan 202491.6095.0091.2095.0094.9922,263
30 Jan 202491.2091.2091.2091.2091.19232
29 Jan 202491.2095.0091.2095.0094.99160
28 Jan 202491.2095.0091.2095.0094.9940
25 Jan 202495.5095.5095.5095.5095.49-
24 Jan 202495.5095.5095.5095.5095.49250
23 Jan 202495.9095.9095.9095.9095.8910,850
22 Jan 202488.1096.6088.1096.6096.599,431
21 Jan 202488.00106.0088.0092.2092.19802,291
18 Jan 202487.8087.8085.7085.7085.6910,374
17 Jan 202488.0088.0086.0086.0085.993,135
16 Jan 202486.0087.9086.0087.9087.891,208
15 Jan 202485.6085.6085.6085.6085.59-
14 Jan 202485.7085.7085.6085.6085.599,193
11 Jan 202488.0088.0088.0088.0087.99-
10 Jan 202488.0088.0088.0088.0087.99550
09 Jan 202486.0086.0085.7085.7085.695,300
08 Jan 202485.6085.6085.6085.6085.59-
07 Jan 202488.0088.0085.6085.6085.596,655
04 Jan 202485.6085.6085.6085.6085.59-
03 Jan 202485.6085.6085.6085.6085.59-
02 Jan 202489.7089.7085.6085.6085.592,474
28 Dec 202386.5090.0086.5090.0089.999,150
27 Dec 202382.8091.0082.8091.0090.997,852
26 Dec 202387.1087.1087.1087.1087.09100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...