Warba Bank K.S.C.P. (WARBABANK.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:44PM 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 | 179.00 | 179.00 | 178.00 | 179.00 | 179.00 | 1,554,756 |
| 19 June 2024 | 179.00 | 180.00 | 178.00 | 179.00 | 179.00 | 2,835,568 |
| 13 June 2024 | 179.00 | 180.00 | 178.00 | 179.00 | 179.00 | 931,648 |
| 12 June 2024 | 179.00 | 180.00 | 178.00 | 179.00 | 179.00 | 3,315,252 |
| 11 June 2024 | 179.00 | 180.00 | 178.00 | 178.00 | 178.00 | 2,434,130 |
| 10 June 2024 | 179.00 | 180.00 | 179.00 | 179.00 | 179.00 | 2,101,975 |
| 09 June 2024 | 179.00 | 180.00 | 179.00 | 179.00 | 179.00 | 1,256,410 |
| 06 June 2024 | 179.00 | 180.00 | 178.00 | 180.00 | 180.00 | 2,154,653 |
| 05 June 2024 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 6,223,552 |
| 04 June 2024 | 181.00 | 183.00 | 179.00 | 180.00 | 180.00 | 9,675,220 |
| 03 June 2024 | 183.00 | 184.00 | 181.00 | 182.00 | 182.00 | 7,124,305 |
| 02 June 2024 | 185.00 | 186.00 | 183.00 | 183.00 | 183.00 | 8,979,095 |
| 30 May 2024 | 183.00 | 185.00 | 182.00 | 185.00 | 185.00 | 4,535,142 |
| 29 May 2024 | 183.00 | 184.00 | 182.00 | 183.00 | 183.00 | 1,963,521 |
| 28 May 2024 | 184.00 | 185.00 | 183.00 | 183.00 | 183.00 | 4,058,242 |
| 27 May 2024 | 185.00 | 185.00 | 183.00 | 184.00 | 184.00 | 3,534,659 |
| 26 May 2024 | 185.00 | 186.00 | 184.00 | 184.00 | 184.00 | 3,024,063 |
| 23 May 2024 | 186.00 | 187.00 | 184.00 | 185.00 | 185.00 | 3,321,270 |
| 22 May 2024 | 185.00 | 187.00 | 184.00 | 185.00 | 185.00 | 7,997,417 |
| 21 May 2024 | 185.00 | 186.00 | 183.00 | 184.00 | 184.00 | 8,211,606 |
| 20 May 2024 | 185.00 | 187.00 | 184.00 | 184.00 | 184.00 | 10,620,544 |
| 19 May 2024 | 183.00 | 185.00 | 183.00 | 184.00 | 184.00 | 184 |
| 16 May 2024 | 183.00 | 185.00 | 182.00 | 182.00 | 182.00 | 6,414,258 |
| 15 May 2024 | 185.00 | 186.00 | 183.00 | 184.00 | 184.00 | 11,753,097 |
| 14 May 2024 | 187.00 | 188.00 | 185.00 | 186.00 | 186.00 | 10,955,434 |
| 13 May 2024 | 181.00 | 188.00 | 180.00 | 188.00 | 188.00 | 12,137,565 |
| 12 May 2024 | 182.00 | 183.00 | 179.00 | 181.00 | 181.00 | 7,007,890 |
| 09 May 2024 | 179.00 | 181.00 | 178.00 | 180.00 | 180.00 | 1,209,108 |
| 08 May 2024 | 178.00 | 180.00 | 178.00 | 179.00 | 179.00 | 1,891,956 |
| 07 May 2024 | 179.00 | 180.00 | 177.00 | 179.00 | 179.00 | 3,538,289 |
| 07 May 2024 | 106:100 Stock split | |||||
| 06 May 2024 | 175.47 | 177.36 | 174.53 | 176.41 | 176.41 | 5,752,075 |
| 05 May 2024 | 175.47 | 176.41 | 173.58 | 175.47 | 175.47 | 3,640,300 |
| 02 May 2024 | 177.36 | 179.24 | 175.47 | 175.47 | 175.47 | 5,221,501 |
| 01 May 2024 | 178.30 | 178.30 | 175.47 | 176.41 | 176.41 | 2,224,219 |
| 30 Apr 2024 | 178.30 | 178.30 | 176.41 | 178.30 | 178.30 | 2,962,276 |
| 29 Apr 2024 | 173.58 | 177.36 | 172.64 | 176.41 | 176.41 | 5,034,721 |
| 28 Apr 2024 | 163.75 | 163.75 | 162.87 | 163.75 | 163.75 | 1,265,785 |
| 25 Apr 2024 | 172.64 | 174.53 | 172.64 | 173.58 | 173.58 | 1,594,514 |
| 24 Apr 2024 | 173.58 | 174.53 | 172.64 | 173.58 | 173.58 | 567,210 |
| 23 Apr 2024 | 171.70 | 173.58 | 170.75 | 173.58 | 173.58 | 1,142,900 |
| 22 Apr 2024 | 172.64 | 172.64 | 170.75 | 171.70 | 171.70 | 1,656,612 |
| 21 Apr 2024 | 169.81 | 172.64 | 168.87 | 172.64 | 172.64 | 1,087,557 |
| 18 Apr 2024 | 167.92 | 170.75 | 166.98 | 169.81 | 169.81 | 4,156,946 |
| 17 Apr 2024 | 167.92 | 168.87 | 166.04 | 167.92 | 167.92 | 1,583,032 |
| 16 Apr 2024 | 169.81 | 170.75 | 166.04 | 166.98 | 166.98 | 2,621,074 |
| 15 Apr 2024 | 171.70 | 172.64 | 169.81 | 170.75 | 170.75 | 4,914,256 |
| 14 Apr 2024 | 169.81 | 172.64 | 169.81 | 170.75 | 170.75 | 2,244,733 |
| 08 Apr 2024 | 173.58 | 174.53 | 172.64 | 173.58 | 173.58 | 1,845,113 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 07 Apr 2024 | 106:100 Stock split | |||||
| 03 Apr 2024 | 173.58 | 175.47 | 171.70 | 172.64 | 172.64 | 3,347,861 |
| 02 Apr 2024 | 173.58 | 174.53 | 173.58 | 174.53 | 174.53 | 285,827 |
| 01 Apr 2024 | 175.47 | 175.47 | 172.64 | 174.53 | 174.53 | 925,038 |
| 31 Mar 2024 | 175.47 | 176.41 | 174.53 | 174.53 | 174.53 | 1,741,971 |
| 28 Mar 2024 | 175.47 | 177.36 | 174.53 | 175.47 | 175.47 | 1,522,880 |
| 27 Mar 2024 | 176.41 | 176.41 | 175.47 | 175.47 | 175.47 | 552,323 |
| 26 Mar 2024 | 175.47 | 176.41 | 175.47 | 176.41 | 176.41 | 799,085 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 178.30 | 179.24 | 176.41 | 176.41 | 176.41 | 9,708,507 |
| 21 Mar 2024 | 178.30 | 179.24 | 177.36 | 178.30 | 178.30 | 1,896,600 |
| 20 Mar 2024 | 178.30 | 179.24 | 177.36 | 178.30 | 178.30 | 1,443,548 |
| 19 Mar 2024 | 178.30 | 180.19 | 177.36 | 178.30 | 178.30 | 4,526,645 |
| 18 Mar 2024 | 178.30 | 179.24 | 178.30 | 178.30 | 178.30 | 4,553,337 |
| 17 Mar 2024 | 179.24 | 180.19 | 178.30 | 178.30 | 178.30 | 2,065,027 |
| 14 Mar 2024 | 182.07 | 182.07 | 179.24 | 179.24 | 179.24 | 3,612,394 |
| 13 Mar 2024 | 180.19 | 182.07 | 179.24 | 181.13 | 181.13 | 6,596,583 |
| 12 Mar 2024 | 180.19 | 180.19 | 179.24 | 180.19 | 180.19 | 1,384,252 |
| 11 Mar 2024 | 180.19 | 180.19 | 178.30 | 180.19 | 180.19 | 1,652,053 |
| 10 Mar 2024 | 177.36 | 180.19 | 177.36 | 180.19 | 180.19 | 4,960,454 |
| 07 Mar 2024 | 176.41 | 178.30 | 176.41 | 177.36 | 177.36 | 3,416,826 |
| 06 Mar 2024 | 177.36 | 178.30 | 175.47 | 176.41 | 176.41 | 3,825,775 |
| 05 Mar 2024 | 176.41 | 177.36 | 176.41 | 177.36 | 177.36 | 465,201 |
| 04 Mar 2024 | 177.36 | 178.30 | 176.41 | 176.41 | 176.41 | 1,247,377 |
| 03 Mar 2024 | 176.41 | 177.36 | 176.41 | 177.36 | 177.36 | 2,796,714 |
| 29 Feb 2024 | 176.41 | 177.36 | 175.47 | 177.36 | 177.36 | 2,924,797 |
| 28 Feb 2024 | 177.36 | 177.36 | 176.41 | 176.41 | 176.41 | 1,579,375 |
| 27 Feb 2024 | 177.36 | 178.30 | 176.41 | 177.36 | 177.36 | 2,650,925 |
| 22 Feb 2024 | 177.36 | 177.36 | 176.41 | 177.36 | 177.36 | 3,318,881 |
| 21 Feb 2024 | 177.36 | 177.36 | 176.41 | 177.36 | 177.36 | 3,666,924 |
| 20 Feb 2024 | 177.36 | 178.30 | 176.41 | 176.41 | 176.41 | 4,301,382 |
| 19 Feb 2024 | 176.41 | 178.30 | 176.41 | 178.30 | 178.30 | 1,693,865 |
| 18 Feb 2024 | 178.30 | 178.30 | 176.41 | 176.41 | 176.41 | 2,089,238 |
| 15 Feb 2024 | 178.30 | 180.19 | 176.41 | 178.30 | 178.30 | 11,736,391 |
| 14 Feb 2024 | 177.36 | 179.24 | 177.36 | 179.24 | 179.24 | 5,815,810 |
| 13 Feb 2024 | 179.24 | 179.24 | 176.41 | 177.36 | 177.36 | 3,294,262 |
| 12 Feb 2024 | 179.24 | 180.19 | 178.30 | 179.24 | 179.24 | 1,919,760 |
| 11 Feb 2024 | 179.24 | 181.13 | 179.24 | 179.24 | 179.24 | 2,489,915 |
| 07 Feb 2024 | 179.24 | 180.19 | 177.36 | 179.24 | 179.24 | 2,211,989 |
| 06 Feb 2024 | 179.24 | 180.19 | 176.41 | 178.30 | 178.30 | 4,560,339 |
| 05 Feb 2024 | 177.36 | 179.24 | 176.41 | 179.24 | 179.24 | 918,789 |
| 04 Feb 2024 | 180.19 | 180.19 | 177.36 | 178.30 | 178.30 | 1,567,385 |
| 01 Feb 2024 | 178.30 | 180.19 | 178.30 | 179.24 | 179.24 | 1,378,475 |
| 31 Jan 2024 | 180.19 | 181.13 | 178.30 | 178.30 | 178.30 | 3,060,639 |
| 30 Jan 2024 | 178.30 | 182.07 | 178.30 | 180.19 | 180.19 | 5,762,430 |
| 29 Jan 2024 | 181.13 | 181.13 | 178.30 | 178.30 | 178.30 | 1,891,050 |
| 28 Jan 2024 | 181.13 | 181.13 | 179.24 | 180.19 | 180.19 | 3,289,609 |
| 25 Jan 2024 | 183.02 | 183.02 | 180.19 | 181.13 | 181.13 | 5,525,876 |
| 24 Jan 2024 | 183.02 | 184.90 | 182.07 | 182.07 | 182.07 | 5,738,837 |
| 23 Jan 2024 | 180.19 | 183.02 | 179.24 | 183.02 | 183.02 | 10,019,529 |
| *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.