Australia markets closed

Kuwait Telecommunications Company K.S.C.P. (STC.KW)

Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
537.00-1.00 (-0.19%)
At close: 12:41PM AST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 2024536.00539.00535.00537.00537.00913,721
12 June 2024534.00541.00534.00538.00538.00197,421
11 June 2024538.00540.00535.00536.00536.00270,379
10 June 2024539.00540.00538.00540.00540.00129,780
09 June 2024541.00544.00538.00539.00539.00600,526
06 June 2024545.00545.00540.00541.00541.00789,012
05 June 2024543.00546.00541.00543.00543.00116,462
04 June 2024546.00549.00542.00544.00544.00417,336
03 June 2024555.00555.00547.00550.00550.00372,240
02 June 2024553.00564.00550.00555.00555.00378,240
30 May 2024541.00575.00536.00575.00575.001,144,504
29 May 2024538.00542.00536.00541.00541.00549,004
28 May 2024540.00541.00537.00539.00539.00120,785
27 May 2024539.00542.00538.00540.00540.00607,107
26 May 2024544.00545.00538.00539.00539.00881,314
23 May 2024538.00545.00537.00545.00545.00455,222
22 May 2024538.00540.00538.00539.00539.00375,456
21 May 2024540.00542.00537.00538.00538.00304,063
20 May 2024546.00546.00540.00541.00541.00684,299
19 May 2024543.00546.00540.00546.00546.00546
16 May 2024544.00546.00540.00543.00543.00385,562
15 May 2024548.00548.00545.00545.00545.00276,936
14 May 2024543.00549.00543.00547.00547.00651,935
13 May 2024545.00548.00543.00546.00546.00436,652
12 May 2024547.00548.00544.00546.00546.00343,369
09 May 2024545.00548.00541.00546.00546.00384,597
08 May 2024540.00545.00537.00545.00545.00518,756
07 May 2024540.00541.00538.00539.00539.00842,343
06 May 2024540.00542.00538.00540.00540.00140,555
05 May 2024544.00545.00539.00540.00540.00778,054
02 May 2024543.00548.00542.00545.00545.00422,676
01 May 2024545.00548.00541.00548.00548.00333,473
30 Apr 2024539.00549.00536.00549.00549.00436,551
29 Apr 2024539.00539.00534.00539.00539.00663,869
28 Apr 2024544.00544.00544.00544.00544.00-
25 Apr 2024536.00544.00535.00544.00544.00366,339
24 Apr 2024535.00538.00535.00538.00538.00620,028
23 Apr 2024534.00537.00534.00537.00537.00279,023
22 Apr 2024537.00539.00534.00534.00534.00502,949
21 Apr 2024537.00537.00533.00536.00536.00222,794
18 Apr 2024535.00549.00532.00536.00536.00554,571
17 Apr 2024540.00540.00532.00534.00534.00254,219
16 Apr 2024551.00551.00531.00533.00533.00750,910
16 Apr 20240.035 Dividend
15 Apr 2024573.00584.00571.00580.00579.97573,617
14 Apr 2024576.00577.00560.00573.00572.97305,771
08 Apr 2024582.00584.00577.00577.00576.97413,369
07 Apr 2024------
03 Apr 2024589.00591.00580.00583.00582.96932,656
02 Apr 2024589.00592.00585.00591.00590.96657,098
01 Apr 2024589.00593.00586.00590.00589.96364,934
31 Mar 2024594.00595.00586.00586.00585.961,086,936
28 Mar 2024591.00597.00590.00594.00593.96943,533
27 Mar 2024594.00598.00591.00591.00590.96693,902
26 Mar 2024596.00598.00594.00597.00596.96327,967
25 Mar 2024------
24 Mar 2024595.00595.00591.00594.00593.96607,325
21 Mar 2024591.00596.00591.00592.00591.96456,521
20 Mar 2024595.00595.00591.00591.00590.96937,900
19 Mar 2024591.00595.00591.00595.00594.96173,510
18 Mar 2024590.00594.00590.00593.00592.96639,574
17 Mar 2024596.00596.00591.00591.00590.96490,446
14 Mar 2024599.00599.00594.00595.00594.96687,806
13 Mar 2024592.00599.00592.00595.00594.96465,299
12 Mar 2024594.00595.00592.00595.00594.96587,439
11 Mar 2024590.00596.00590.00594.00593.96665,396
10 Mar 2024596.00598.00590.00595.00594.96611,414
07 Mar 2024596.00599.00595.00599.00598.96551,520
06 Mar 2024596.00600.00594.00600.00599.96776,571
05 Mar 2024598.00599.00594.00597.00596.96224,854
04 Mar 2024600.00603.00598.00599.00598.96660,460
03 Mar 2024599.00604.00599.00601.00600.96605,195
29 Feb 2024597.00605.00595.00605.00604.961,003,680
28 Feb 2024598.00601.00595.00597.00596.96488,575
27 Feb 2024595.00597.00592.00597.00596.96760,099
22 Feb 2024590.00592.00588.00590.00589.96375,451
21 Feb 2024590.00594.00590.00593.00592.96577,806
20 Feb 2024588.00593.00588.00590.00589.96626,458
19 Feb 2024587.00592.00587.00592.00591.96130,232
18 Feb 2024588.00591.00587.00589.00588.96573,240
15 Feb 2024592.00593.00589.00591.00590.96592,406
14 Feb 2024587.00595.00587.00593.00592.96704,043
13 Feb 2024597.00599.00592.00593.00592.96647,026
12 Feb 2024594.00599.00592.00597.00596.96758,290
11 Feb 2024590.00599.00588.00594.00593.96559,398
07 Feb 2024593.00593.00585.00590.00589.961,078,658
06 Feb 2024597.00598.00589.00593.00592.96672,923
05 Feb 2024594.00597.00591.00597.00596.96545,180
04 Feb 2024590.00603.00590.00594.00593.96711,855
01 Feb 2024586.00590.00585.00589.00588.96547,076
31 Jan 2024592.00594.00583.00590.00589.96715,917
30 Jan 2024600.00600.00589.00589.00588.96329,000
29 Jan 2024605.00605.00595.00597.00596.96634,086
28 Jan 2024611.00613.00605.00605.00604.96839,432
25 Jan 2024615.00615.00611.00612.00611.9689,985
24 Jan 2024615.00615.00612.00614.00613.96239,693
23 Jan 2024612.00616.00612.00614.00613.96486,959
22 Jan 2024615.00617.00611.00614.00613.96637,885
21 Jan 2024613.00618.00609.00614.00613.96681,562
18 Jan 2024609.00611.00609.00611.00610.96218,799
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...