Kuwait Telecommunications Company K.S.C.P. (STC.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:38PM AST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 535.00 | 544.00 | 530.00 | 544.00 | 544.00 | 932,342 |
| 19 June 2024 | 538.00 | 538.00 | 532.00 | 534.00 | 534.00 | 459,657 |
| 13 June 2024 | 536.00 | 539.00 | 535.00 | 537.00 | 537.00 | 913,721 |
| 12 June 2024 | 534.00 | 541.00 | 534.00 | 538.00 | 538.00 | 197,421 |
| 11 June 2024 | 538.00 | 540.00 | 535.00 | 536.00 | 536.00 | 270,379 |
| 10 June 2024 | 539.00 | 540.00 | 538.00 | 540.00 | 540.00 | 129,780 |
| 09 June 2024 | 541.00 | 544.00 | 538.00 | 539.00 | 539.00 | 600,526 |
| 06 June 2024 | 545.00 | 545.00 | 540.00 | 541.00 | 541.00 | 789,012 |
| 05 June 2024 | 543.00 | 546.00 | 541.00 | 543.00 | 543.00 | 116,462 |
| 04 June 2024 | 546.00 | 549.00 | 542.00 | 544.00 | 544.00 | 417,336 |
| 03 June 2024 | 555.00 | 555.00 | 547.00 | 550.00 | 550.00 | 372,240 |
| 02 June 2024 | 553.00 | 564.00 | 550.00 | 555.00 | 555.00 | 378,240 |
| 30 May 2024 | 541.00 | 575.00 | 536.00 | 575.00 | 575.00 | 1,144,504 |
| 29 May 2024 | 538.00 | 542.00 | 536.00 | 541.00 | 541.00 | 549,004 |
| 28 May 2024 | 540.00 | 541.00 | 537.00 | 539.00 | 539.00 | 120,785 |
| 27 May 2024 | 539.00 | 542.00 | 538.00 | 540.00 | 540.00 | 607,107 |
| 26 May 2024 | 544.00 | 545.00 | 538.00 | 539.00 | 539.00 | 881,314 |
| 23 May 2024 | 538.00 | 545.00 | 537.00 | 545.00 | 545.00 | 455,222 |
| 22 May 2024 | 538.00 | 540.00 | 538.00 | 539.00 | 539.00 | 375,456 |
| 21 May 2024 | 540.00 | 542.00 | 537.00 | 538.00 | 538.00 | 304,063 |
| 20 May 2024 | 546.00 | 546.00 | 540.00 | 541.00 | 541.00 | 684,299 |
| 19 May 2024 | 543.00 | 546.00 | 540.00 | 546.00 | 546.00 | 546 |
| 16 May 2024 | 544.00 | 546.00 | 540.00 | 543.00 | 543.00 | 385,562 |
| 15 May 2024 | 548.00 | 548.00 | 545.00 | 545.00 | 545.00 | 276,936 |
| 14 May 2024 | 543.00 | 549.00 | 543.00 | 547.00 | 547.00 | 651,935 |
| 13 May 2024 | 545.00 | 548.00 | 543.00 | 546.00 | 546.00 | 436,652 |
| 12 May 2024 | 547.00 | 548.00 | 544.00 | 546.00 | 546.00 | 343,369 |
| 09 May 2024 | 545.00 | 548.00 | 541.00 | 546.00 | 546.00 | 384,597 |
| 08 May 2024 | 540.00 | 545.00 | 537.00 | 545.00 | 545.00 | 518,756 |
| 07 May 2024 | 540.00 | 541.00 | 538.00 | 539.00 | 539.00 | 842,343 |
| 06 May 2024 | 540.00 | 542.00 | 538.00 | 540.00 | 540.00 | 140,555 |
| 05 May 2024 | 544.00 | 545.00 | 539.00 | 540.00 | 540.00 | 778,054 |
| 02 May 2024 | 543.00 | 548.00 | 542.00 | 545.00 | 545.00 | 422,676 |
| 01 May 2024 | 545.00 | 548.00 | 541.00 | 548.00 | 548.00 | 333,473 |
| 30 Apr 2024 | 539.00 | 549.00 | 536.00 | 549.00 | 549.00 | 436,551 |
| 29 Apr 2024 | 539.00 | 539.00 | 534.00 | 539.00 | 539.00 | 663,869 |
| 28 Apr 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | - |
| 25 Apr 2024 | 536.00 | 544.00 | 535.00 | 544.00 | 544.00 | 366,339 |
| 24 Apr 2024 | 535.00 | 538.00 | 535.00 | 538.00 | 538.00 | 620,028 |
| 23 Apr 2024 | 534.00 | 537.00 | 534.00 | 537.00 | 537.00 | 279,023 |
| 22 Apr 2024 | 537.00 | 539.00 | 534.00 | 534.00 | 534.00 | 502,949 |
| 21 Apr 2024 | 537.00 | 537.00 | 533.00 | 536.00 | 536.00 | 222,794 |
| 18 Apr 2024 | 535.00 | 549.00 | 532.00 | 536.00 | 536.00 | 554,571 |
| 17 Apr 2024 | 540.00 | 540.00 | 532.00 | 534.00 | 534.00 | 254,219 |
| 16 Apr 2024 | 551.00 | 551.00 | 531.00 | 533.00 | 533.00 | 750,910 |
| 16 Apr 2024 | 0.035 Dividend | |||||
| 15 Apr 2024 | 573.00 | 584.00 | 571.00 | 580.00 | 579.97 | 573,617 |
| 14 Apr 2024 | 576.00 | 577.00 | 560.00 | 573.00 | 572.97 | 305,771 |
| 08 Apr 2024 | 582.00 | 584.00 | 577.00 | 577.00 | 576.97 | 413,369 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 589.00 | 591.00 | 580.00 | 583.00 | 582.96 | 932,656 |
| 02 Apr 2024 | 589.00 | 592.00 | 585.00 | 591.00 | 590.96 | 657,098 |
| 01 Apr 2024 | 589.00 | 593.00 | 586.00 | 590.00 | 589.96 | 364,934 |
| 31 Mar 2024 | 594.00 | 595.00 | 586.00 | 586.00 | 585.96 | 1,086,936 |
| 28 Mar 2024 | 591.00 | 597.00 | 590.00 | 594.00 | 593.96 | 943,533 |
| 27 Mar 2024 | 594.00 | 598.00 | 591.00 | 591.00 | 590.96 | 693,902 |
| 26 Mar 2024 | 596.00 | 598.00 | 594.00 | 597.00 | 596.96 | 327,967 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 595.00 | 595.00 | 591.00 | 594.00 | 593.96 | 607,325 |
| 21 Mar 2024 | 591.00 | 596.00 | 591.00 | 592.00 | 591.96 | 456,521 |
| 20 Mar 2024 | 595.00 | 595.00 | 591.00 | 591.00 | 590.96 | 937,900 |
| 19 Mar 2024 | 591.00 | 595.00 | 591.00 | 595.00 | 594.96 | 173,510 |
| 18 Mar 2024 | 590.00 | 594.00 | 590.00 | 593.00 | 592.96 | 639,574 |
| 17 Mar 2024 | 596.00 | 596.00 | 591.00 | 591.00 | 590.96 | 490,446 |
| 14 Mar 2024 | 599.00 | 599.00 | 594.00 | 595.00 | 594.96 | 687,806 |
| 13 Mar 2024 | 592.00 | 599.00 | 592.00 | 595.00 | 594.96 | 465,299 |
| 12 Mar 2024 | 594.00 | 595.00 | 592.00 | 595.00 | 594.96 | 587,439 |
| 11 Mar 2024 | 590.00 | 596.00 | 590.00 | 594.00 | 593.96 | 665,396 |
| 10 Mar 2024 | 596.00 | 598.00 | 590.00 | 595.00 | 594.96 | 611,414 |
| 07 Mar 2024 | 596.00 | 599.00 | 595.00 | 599.00 | 598.96 | 551,520 |
| 06 Mar 2024 | 596.00 | 600.00 | 594.00 | 600.00 | 599.96 | 776,571 |
| 05 Mar 2024 | 598.00 | 599.00 | 594.00 | 597.00 | 596.96 | 224,854 |
| 04 Mar 2024 | 600.00 | 603.00 | 598.00 | 599.00 | 598.96 | 660,460 |
| 03 Mar 2024 | 599.00 | 604.00 | 599.00 | 601.00 | 600.96 | 605,195 |
| 29 Feb 2024 | 597.00 | 605.00 | 595.00 | 605.00 | 604.96 | 1,003,680 |
| 28 Feb 2024 | 598.00 | 601.00 | 595.00 | 597.00 | 596.96 | 488,575 |
| 27 Feb 2024 | 595.00 | 597.00 | 592.00 | 597.00 | 596.96 | 760,099 |
| 22 Feb 2024 | 590.00 | 592.00 | 588.00 | 590.00 | 589.96 | 375,451 |
| 21 Feb 2024 | 590.00 | 594.00 | 590.00 | 593.00 | 592.96 | 577,806 |
| 20 Feb 2024 | 588.00 | 593.00 | 588.00 | 590.00 | 589.96 | 626,458 |
| 19 Feb 2024 | 587.00 | 592.00 | 587.00 | 592.00 | 591.96 | 130,232 |
| 18 Feb 2024 | 588.00 | 591.00 | 587.00 | 589.00 | 588.96 | 573,240 |
| 15 Feb 2024 | 592.00 | 593.00 | 589.00 | 591.00 | 590.96 | 592,406 |
| 14 Feb 2024 | 587.00 | 595.00 | 587.00 | 593.00 | 592.96 | 704,043 |
| 13 Feb 2024 | 597.00 | 599.00 | 592.00 | 593.00 | 592.96 | 647,026 |
| 12 Feb 2024 | 594.00 | 599.00 | 592.00 | 597.00 | 596.96 | 758,290 |
| 11 Feb 2024 | 590.00 | 599.00 | 588.00 | 594.00 | 593.96 | 559,398 |
| 07 Feb 2024 | 593.00 | 593.00 | 585.00 | 590.00 | 589.96 | 1,078,658 |
| 06 Feb 2024 | 597.00 | 598.00 | 589.00 | 593.00 | 592.96 | 672,923 |
| 05 Feb 2024 | 594.00 | 597.00 | 591.00 | 597.00 | 596.96 | 545,180 |
| 04 Feb 2024 | 590.00 | 603.00 | 590.00 | 594.00 | 593.96 | 711,855 |
| 01 Feb 2024 | 586.00 | 590.00 | 585.00 | 589.00 | 588.96 | 547,076 |
| 31 Jan 2024 | 592.00 | 594.00 | 583.00 | 590.00 | 589.96 | 715,917 |
| 30 Jan 2024 | 600.00 | 600.00 | 589.00 | 589.00 | 588.96 | 329,000 |
| 29 Jan 2024 | 605.00 | 605.00 | 595.00 | 597.00 | 596.96 | 634,086 |
| 28 Jan 2024 | 611.00 | 613.00 | 605.00 | 605.00 | 604.96 | 839,432 |
| 25 Jan 2024 | 615.00 | 615.00 | 611.00 | 612.00 | 611.96 | 89,985 |
| 24 Jan 2024 | 615.00 | 615.00 | 612.00 | 614.00 | 613.96 | 239,693 |
| 23 Jan 2024 | 612.00 | 616.00 | 612.00 | 614.00 | 613.96 | 486,959 |
| 22 Jan 2024 | 615.00 | 617.00 | 611.00 | 614.00 | 613.96 | 637,885 |
| *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.