Unicap Investment and Finance Company K.S.C.P. (UNICAP.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:44PM AST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 146.00 | 147.00 | 131.00 | 139.00 | 139.00 | 14,136,928 |
| 01 May 2024 | 138.00 | 144.00 | 132.00 | 143.00 | 143.00 | 14,135,706 |
| 30 Apr 2024 | 112.00 | 130.00 | 112.00 | 128.00 | 128.00 | 10,445,705 |
| 29 Apr 2024 | 105.00 | 111.00 | 104.00 | 111.00 | 111.00 | 4,112,161 |
| 28 Apr 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
| 25 Apr 2024 | 97.40 | 97.40 | 92.80 | 96.70 | 96.70 | 157,818 |
| 24 Apr 2024 | 99.40 | 99.40 | 94.50 | 97.60 | 97.60 | 21,154 |
| 23 Apr 2024 | 98.40 | 100.00 | 97.00 | 98.70 | 98.70 | 255,011 |
| 22 Apr 2024 | 98.50 | 98.50 | 94.10 | 97.90 | 97.90 | 57,805 |
| 21 Apr 2024 | 97.80 | 98.50 | 95.00 | 98.30 | 98.30 | 180,121 |
| 18 Apr 2024 | 98.40 | 98.40 | 90.00 | 95.90 | 95.90 | 80,875 |
| 17 Apr 2024 | 96.00 | 98.40 | 94.00 | 98.40 | 98.40 | 50,145 |
| 16 Apr 2024 | 99.00 | 99.00 | 96.50 | 98.80 | 98.80 | 199,389 |
| 15 Apr 2024 | 92.50 | 99.80 | 92.50 | 98.50 | 98.50 | 489,565 |
| 14 Apr 2024 | 86.40 | 92.50 | 82.60 | 92.50 | 92.50 | 192,914 |
| 08 Apr 2024 | 90.50 | 91.70 | 86.40 | 86.40 | 86.40 | 394,375 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 92.80 | 92.80 | 87.30 | 90.40 | 90.40 | 169,421 |
| 02 Apr 2024 | 92.80 | 92.80 | 87.00 | 91.30 | 91.30 | 662,591 |
| 01 Apr 2024 | 99.20 | 99.20 | 88.40 | 89.60 | 89.60 | 350,150 |
| 31 Mar 2024 | 95.20 | 98.90 | 90.30 | 94.90 | 94.90 | 660,946 |
| 28 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 25 |
| 27 Mar 2024 | 100.00 | 100.00 | 95.10 | 98.90 | 98.90 | 61,091 |
| 26 Mar 2024 | 99.00 | 100.90 | 99.00 | 100.00 | 100.00 | 50,585 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 99.90 | 101.00 | 99.90 | 100.00 | 100.00 | 2,100 |
| 21 Mar 2024 | 100.90 | 101.00 | 100.00 | 100.00 | 100.00 | 107,646 |
| 20 Mar 2024 | 100.90 | 101.00 | 98.30 | 100.90 | 100.90 | 27,828 |
| 19 Mar 2024 | 98.30 | 101.00 | 98.30 | 101.00 | 101.00 | 2,964 |
| 18 Mar 2024 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 3,065 |
| 17 Mar 2024 | 102.00 | 102.00 | 98.10 | 101.00 | 101.00 | 100,410 |
| 14 Mar 2024 | 100.00 | 101.00 | 99.50 | 101.00 | 101.00 | 111,450 |
| 13 Mar 2024 | 98.20 | 103.00 | 98.20 | 101.00 | 101.00 | 294,385 |
| 12 Mar 2024 | 100.90 | 103.00 | 100.90 | 103.00 | 103.00 | 101,939 |
| 11 Mar 2024 | 101.00 | 102.00 | 97.00 | 101.00 | 101.00 | 73,525 |
| 10 Mar 2024 | 99.10 | 103.00 | 99.10 | 101.00 | 101.00 | 220,508 |
| 07 Mar 2024 | 103.00 | 103.00 | 98.50 | 99.10 | 99.10 | 224,080 |
| 06 Mar 2024 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 245,328 |
| 05 Mar 2024 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 125,930 |
| 04 Mar 2024 | 103.00 | 106.00 | 103.00 | 103.00 | 103.00 | 760,651 |
| 03 Mar 2024 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 287,571 |
| 29 Feb 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 250,405 |
| 28 Feb 2024 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | 490,751 |
| 27 Feb 2024 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 395,207 |
| 22 Feb 2024 | 104.00 | 108.00 | 104.00 | 107.00 | 107.00 | 1,056,812 |
| 21 Feb 2024 | 110.00 | 110.00 | 104.00 | 105.00 | 105.00 | 1,309,521 |
| 20 Feb 2024 | 106.00 | 113.00 | 104.00 | 109.00 | 109.00 | 4,239,922 |
| 19 Feb 2024 | 111.00 | 111.00 | 103.00 | 103.00 | 103.00 | 6,340,696 |
| 18 Feb 2024 | 105.00 | 115.00 | 104.00 | 111.00 | 111.00 | 9,820,781 |
| 15 Feb 2024 | 103.00 | 106.00 | 102.00 | 104.00 | 104.00 | 3,948,458 |
| 14 Feb 2024 | 104.00 | 106.00 | 98.10 | 103.00 | 103.00 | 2,803,573 |
| 13 Feb 2024 | 109.00 | 109.00 | 103.00 | 103.00 | 103.00 | 1,943,484 |
| 12 Feb 2024 | 105.00 | 113.00 | 104.00 | 109.00 | 109.00 | 4,848,732 |
| 11 Feb 2024 | 114.00 | 115.00 | 103.00 | 103.00 | 103.00 | 7,185,928 |
| 07 Feb 2024 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 3,607,355 |
| 06 Feb 2024 | 104.00 | 112.00 | 100.00 | 112.00 | 112.00 | 8,069,595 |
| 05 Feb 2024 | 100.40 | 108.00 | 100.40 | 103.00 | 103.00 | 9,821,698 |
| 04 Feb 2024 | 91.40 | 100.80 | 89.10 | 100.10 | 100.10 | 6,782,397 |
| 01 Feb 2024 | 91.60 | 91.70 | 89.10 | 89.90 | 89.90 | 518,450 |
| 31 Jan 2024 | 91.50 | 92.10 | 89.30 | 91.70 | 91.70 | 430,817 |
| 30 Jan 2024 | 90.50 | 91.00 | 88.10 | 91.00 | 91.00 | 555,546 |
| 29 Jan 2024 | 88.50 | 90.70 | 88.40 | 90.30 | 90.30 | 439,363 |
| 28 Jan 2024 | 90.00 | 90.90 | 88.50 | 89.70 | 89.70 | 1,308,737 |
| 25 Jan 2024 | 92.00 | 92.00 | 88.90 | 90.60 | 90.60 | 363,283 |
| 24 Jan 2024 | 92.00 | 92.00 | 90.20 | 90.20 | 90.20 | 1,947,531 |
| 23 Jan 2024 | 91.90 | 93.30 | 90.80 | 91.00 | 91.00 | 2,597,059 |
| 22 Jan 2024 | 92.90 | 93.90 | 90.00 | 91.90 | 91.90 | 2,238,960 |
| 21 Jan 2024 | 94.00 | 94.00 | 89.00 | 90.50 | 90.50 | 467,776 |
| 18 Jan 2024 | 90.80 | 98.00 | 90.30 | 91.80 | 91.80 | 7,215,084 |
| 17 Jan 2024 | 98.00 | 98.00 | 87.40 | 87.60 | 87.60 | 7,422,397 |
| 16 Jan 2024 | 102.00 | 102.00 | 96.00 | 96.40 | 96.40 | 5,102,596 |
| 15 Jan 2024 | 102.00 | 107.00 | 95.10 | 100.80 | 100.80 | 6,813,997 |
| 14 Jan 2024 | 110.00 | 114.00 | 105.00 | 105.00 | 105.00 | 6,647,537 |
| 11 Jan 2024 | 106.00 | 118.00 | 105.00 | 110.00 | 110.00 | 14,239,803 |
| 10 Jan 2024 | 110.00 | 110.00 | 104.00 | 108.00 | 108.00 | 4,001,711 |
| 09 Jan 2024 | 101.00 | 111.00 | 101.00 | 110.00 | 110.00 | 14,564,916 |
| 08 Jan 2024 | 95.50 | 104.00 | 95.50 | 100.80 | 100.80 | 7,698,079 |
| 07 Jan 2024 | 93.90 | 95.10 | 91.00 | 95.10 | 95.10 | 2,787,465 |
| 04 Jan 2024 | 93.00 | 94.80 | 89.00 | 92.90 | 92.90 | 1,705,045 |
| 03 Jan 2024 | 93.00 | 94.30 | 87.50 | 93.50 | 93.50 | 5,116,545 |
| 02 Jan 2024 | 89.50 | 94.80 | 89.50 | 92.00 | 92.00 | 4,108,090 |
| 28 Dec 2023 | 91.80 | 93.80 | 88.40 | 89.40 | 89.40 | 3,212,430 |
| 27 Dec 2023 | 84.00 | 98.00 | 84.00 | 89.30 | 89.30 | 11,331,863 |
| 26 Dec 2023 | 75.50 | 85.00 | 75.50 | 82.90 | 82.90 | 6,227,625 |
| 25 Dec 2023 | 76.20 | 78.60 | 73.50 | 75.00 | 75.00 | 1,765,098 |
| 24 Dec 2023 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 21 Dec 2023 | 57.60 | 57.60 | 55.00 | 55.40 | 55.40 | 71,340 |
| 20 Dec 2023 | 54.00 | 58.60 | 54.00 | 57.00 | 57.00 | 790,026 |
| 14 Dec 2023 | 58.10 | 60.90 | 52.00 | 54.00 | 54.00 | 1,355,924 |
| 13 Dec 2023 | 61.00 | 61.00 | 57.10 | 61.00 | 61.00 | 267,353 |
| 12 Dec 2023 | 61.00 | 63.70 | 60.70 | 61.00 | 61.00 | 78,500 |
| 11 Dec 2023 | 61.10 | 65.10 | 61.10 | 63.80 | 63.80 | 29,553 |
| 10 Dec 2023 | 63.90 | 65.50 | 62.80 | 63.50 | 63.50 | 241,953 |
| 07 Dec 2023 | 64.90 | 65.00 | 62.50 | 64.00 | 64.00 | 121,559 |
| 06 Dec 2023 | 64.90 | 65.00 | 64.50 | 64.50 | 64.50 | 78,286 |
| 05 Dec 2023 | 63.80 | 66.60 | 62.90 | 64.00 | 64.00 | 545,784 |
| 04 Dec 2023 | 63.90 | 63.90 | 60.60 | 60.60 | 60.60 | 7,500 |
| 03 Dec 2023 | 63.90 | 64.00 | 63.50 | 63.50 | 63.50 | 20,399 |
| 30 Nov 2023 | 62.50 | 64.00 | 62.50 | 63.00 | 63.00 | 118,850 |
| 29 Nov 2023 | 64.60 | 67.90 | 61.40 | 61.90 | 61.90 | 365,811 |
| *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.