Osoul Investment Company - K.S.C.P (OSOUL.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
As of 01:14PM AST. Market open.
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 5,000 |
| 22 Mar 2023 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 100 |
| 21 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 20 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 19 Mar 2023 | 90.30 | 98.00 | 90.30 | 98.00 | 98.00 | 4,600 |
| 16 Mar 2023 | 90.30 | 95.00 | 86.00 | 95.00 | 95.00 | 2,050 |
| 15 Mar 2023 | 95.90 | 96.00 | 80.40 | 95.00 | 95.00 | 128,279 |
| 14 Mar 2023 | 84.10 | 98.00 | 84.10 | 88.00 | 88.00 | 11,196 |
| 13 Mar 2023 | 93.10 | 93.10 | 88.50 | 88.50 | 88.50 | 742 |
| 12 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 09 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 08 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 07 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 06 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 05 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 02 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 01 Mar 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 28 Feb 2023 | 93.10 | 98.00 | 93.10 | 98.00 | 98.00 | 1,052 |
| 23 Feb 2023 | 90.00 | 98.00 | 90.00 | 98.00 | 98.00 | 69,670 |
| 22 Feb 2023 | 90.00 | 90.10 | 90.00 | 90.00 | 90.00 | 98,531 |
| 21 Feb 2023 | 90.00 | 94.00 | 90.00 | 94.00 | 94.00 | 52,793 |
| 20 Feb 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 19 Feb 2023 | - | - | - | - | - | - |
| 16 Feb 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 15 Feb 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 14 Feb 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 50 |
| 13 Feb 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 12 Feb 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 09 Feb 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 08 Feb 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 07 Feb 2023 | 98.00 | 98.00 | 90.30 | 90.30 | 90.30 | 18,299 |
| 06 Feb 2023 | 93.10 | 95.00 | 93.10 | 95.00 | 95.00 | 6,300 |
| 05 Feb 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 02 Feb 2023 | 90.20 | 99.00 | 90.20 | 98.00 | 98.00 | 158,180 |
| 01 Feb 2023 | 90.30 | 94.90 | 90.30 | 94.90 | 94.90 | 1,429 |
| 31 Jan 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 30 Jan 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 29 Jan 2023 | 90.30 | 95.00 | 90.30 | 95.00 | 95.00 | 1,050 |
| 26 Jan 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 50 |
| 25 Jan 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 24 Jan 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 23 Jan 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 22 Jan 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 19 Jan 2023 | 85.80 | 90.30 | 85.80 | 90.30 | 90.30 | 800 |
| 18 Jan 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 17 Jan 2023 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 16 Jan 2023 | 85.00 | 90.30 | 85.00 | 90.30 | 90.30 | 5,069 |
| 15 Jan 2023 | 90.30 | 90.30 | 86.00 | 86.00 | 86.00 | 6,850 |
| 12 Jan 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 11 Jan 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1,910 |
| 10 Jan 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 09 Jan 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 08 Jan 2023 | 92.20 | 95.00 | 92.20 | 95.00 | 95.00 | 1,020 |
| 05 Jan 2023 | 93.00 | 97.00 | 88.50 | 97.00 | 97.00 | 3,498 |
| 04 Jan 2023 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| 03 Jan 2023 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 50 |
| 02 Jan 2023 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| 29 Dec 2022 | 97.00 | 97.80 | 97.00 | 97.80 | 97.80 | 100 |
| 28 Dec 2022 | 91.80 | 96.00 | 91.80 | 96.00 | 96.00 | 8,797 |
| 27 Dec 2022 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
| 26 Dec 2022 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
| 25 Dec 2022 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 2,000 |
| 22 Dec 2022 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
| 21 Dec 2022 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
| 20 Dec 2022 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
| 19 Dec 2022 | 93.00 | 96.60 | 93.00 | 96.60 | 96.60 | 92,100 |
| 18 Dec 2022 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 10,000 |
| 15 Dec 2022 | 90.30 | 94.00 | 90.30 | 94.00 | 94.00 | 1,050 |
| 14 Dec 2022 | 90.30 | 95.00 | 90.30 | 95.00 | 95.00 | 1,050 |
| 13 Dec 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 500 |
| 12 Dec 2022 | 91.90 | 94.90 | 90.30 | 94.90 | 94.90 | 2,429 |
| 11 Dec 2022 | 92.00 | 95.00 | 92.00 | 95.00 | 95.00 | 7,650 |
| 08 Dec 2022 | 88.50 | 92.00 | 88.50 | 89.00 | 89.00 | 46,038 |
| 07 Dec 2022 | 84.10 | 89.00 | 84.10 | 89.00 | 89.00 | 100,050 |
| 06 Dec 2022 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1,500 |
| 05 Dec 2022 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 04 Dec 2022 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 01 Dec 2022 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 10,000 |
| 30 Nov 2022 | 84.10 | 88.00 | 84.10 | 88.00 | 88.00 | 96 |
| 29 Nov 2022 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 3,091 |
| 28 Nov 2022 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| 27 Nov 2022 | 87.30 | 87.40 | 87.30 | 87.40 | 87.40 | 9,772 |
| 24 Nov 2022 | 87.30 | 88.00 | 87.30 | 88.00 | 88.00 | 38 |
| 23 Nov 2022 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 100 |
| 22 Nov 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 5,000 |
| 21 Nov 2022 | 88.90 | 88.90 | 87.10 | 87.10 | 87.10 | 2,501 |
| 20 Nov 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 17 Nov 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1,569 |
| 16 Nov 2022 | 86.20 | 89.00 | 86.20 | 89.00 | 89.00 | 1,003 |
| 15 Nov 2022 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 3,050 |
| 14 Nov 2022 | 89.70 | 89.70 | 86.20 | 89.60 | 89.60 | 2,876 |
| 13 Nov 2022 | 90.00 | 90.50 | 90.00 | 90.50 | 90.50 | 1,425 |
| 10 Nov 2022 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | 1 |
| 09 Nov 2022 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 08 Nov 2022 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 3,565 |
| 07 Nov 2022 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
| 06 Nov 2022 | 90.10 | 91.70 | 90.00 | 90.90 | 90.90 | 251,465 |
| 03 Nov 2022 | 84.60 | 90.00 | 84.60 | 90.00 | 90.00 | 216,210 |
| 02 Nov 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 38,695 |
| 01 Nov 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| *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.
