First Investment Company K.S.C.P. (ALOLA.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:06PM AST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 39.00 | 39.00 | 37.90 | 38.50 | 38.50 | 63,028 |
| 25 Jun 2024 | 38.00 | 38.40 | 37.90 | 38.40 | 38.40 | 200,367 |
| 24 Jun 2024 | 40.00 | 40.00 | 37.50 | 37.70 | 37.70 | 279,603 |
| 23 Jun 2024 | 37.40 | 38.80 | 37.40 | 37.90 | 37.90 | 682,347 |
| 20 Jun 2024 | 39.40 | 39.40 | 37.80 | 39.00 | 39.00 | 319,900 |
| 19 Jun 2024 | 38.20 | 38.90 | 38.10 | 38.70 | 38.70 | 540,205 |
| 13 Jun 2024 | 38.00 | 39.40 | 38.00 | 38.90 | 38.90 | 811,402 |
| 12 Jun 2024 | 39.80 | 39.80 | 38.80 | 39.30 | 39.30 | 819,046 |
| 11 Jun 2024 | 39.70 | 39.80 | 39.00 | 39.20 | 39.20 | 796,973 |
| 10 Jun 2024 | 41.30 | 41.30 | 39.10 | 39.10 | 39.10 | 2,370,403 |
| 09 Jun 2024 | 41.30 | 42.40 | 40.30 | 40.50 | 40.50 | 2,224,894 |
| 06 Jun 2024 | 42.30 | 42.30 | 41.40 | 41.90 | 41.90 | 61,248 |
| 05 Jun 2024 | 42.00 | 43.30 | 41.30 | 41.40 | 41.40 | 1,098,056 |
| 04 Jun 2024 | 43.00 | 44.00 | 42.00 | 42.40 | 42.40 | 2,671,342 |
| 03 Jun 2024 | 43.20 | 43.20 | 41.50 | 42.60 | 42.60 | 163,578 |
| 02 Jun 2024 | 42.40 | 44.00 | 42.20 | 42.30 | 42.30 | 1,936,431 |
| 30 May 2024 | 41.90 | 42.90 | 41.20 | 42.30 | 42.30 | 1,251,879 |
| 29 May 2024 | 44.50 | 44.70 | 42.20 | 42.20 | 42.20 | 2,290,405 |
| 28 May 2024 | 45.10 | 49.90 | 44.10 | 44.10 | 44.10 | 14,819,901 |
| 27 May 2024 | 41.90 | 42.40 | 41.00 | 41.00 | 41.00 | 3,577,500 |
| 26 May 2024 | 38.80 | 43.50 | 38.30 | 41.10 | 41.10 | 11,797,305 |
| 23 May 2024 | 37.20 | 40.00 | 37.00 | 38.10 | 38.10 | 11,577,219 |
| 22 May 2024 | 36.70 | 37.30 | 36.50 | 37.10 | 37.10 | 3,448,709 |
| 21 May 2024 | 35.90 | 37.60 | 35.90 | 36.60 | 36.60 | 3,816,013 |
| 20 May 2024 | 35.60 | 36.50 | 34.10 | 36.30 | 36.30 | 5,739,646 |
| 19 May 2024 | 37.50 | 38.40 | 36.40 | 36.40 | 36.40 | 36 |
| 16 May 2024 | 34.50 | 37.20 | 33.30 | 36.40 | 36.40 | 13,155,190 |
| 15 May 2024 | 34.70 | 34.80 | 33.90 | 33.90 | 33.90 | 466,808 |
| 14 May 2024 | 34.80 | 34.80 | 33.80 | 34.50 | 34.50 | 1,346,474 |
| 13 May 2024 | 33.80 | 34.90 | 33.40 | 34.80 | 34.80 | 1,086,295 |
| 12 May 2024 | 33.30 | 33.90 | 32.90 | 33.70 | 33.70 | 2,972,525 |
| 09 May 2024 | 34.40 | 34.40 | 32.30 | 33.00 | 33.00 | 3,303,989 |
| 08 May 2024 | 34.20 | 34.80 | 33.70 | 33.80 | 33.80 | 1,547,958 |
| 07 May 2024 | 34.80 | 34.80 | 33.80 | 34.00 | 34.00 | 690,087 |
| 06 May 2024 | 35.00 | 35.00 | 33.90 | 34.70 | 34.70 | 1,744,038 |
| 05 May 2024 | 34.70 | 35.10 | 34.10 | 35.00 | 35.00 | 1,237,105 |
| 02 May 2024 | 34.60 | 35.90 | 33.90 | 35.60 | 35.60 | 288,442 |
| 01 May 2024 | 35.00 | 35.70 | 34.80 | 35.50 | 35.50 | 59,191 |
| 30 Apr 2024 | 35.10 | 36.40 | 35.00 | 35.60 | 35.60 | 1,342,023 |
| 29 Apr 2024 | 36.70 | 36.70 | 35.30 | 36.00 | 36.00 | 619,410 |
| 28 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 25 Apr 2024 | 37.00 | 37.20 | 35.60 | 36.50 | 36.50 | 858,437 |
| 24 Apr 2024 | 37.90 | 37.90 | 36.20 | 36.90 | 36.90 | 220,940 |
| 23 Apr 2024 | 37.10 | 37.10 | 36.10 | 36.90 | 36.90 | 219,235 |
| 22 Apr 2024 | 37.40 | 37.90 | 36.00 | 36.00 | 36.00 | 730,800 |
| 21 Apr 2024 | 36.00 | 38.40 | 36.00 | 37.60 | 37.60 | 332,756 |
| 18 Apr 2024 | 36.00 | 38.50 | 34.20 | 37.80 | 37.80 | 1,651,109 |
| 17 Apr 2024 | 35.30 | 36.90 | 33.50 | 35.90 | 35.90 | 475,811 |
| 16 Apr 2024 | 34.30 | 35.30 | 33.30 | 34.90 | 34.90 | 291,655 |
| 15 Apr 2024 | 37.40 | 37.40 | 34.00 | 34.40 | 34.40 | 1,255,859 |
| 14 Apr 2024 | 37.20 | 37.70 | 36.50 | 37.50 | 37.50 | 982,761 |
| 08 Apr 2024 | 37.20 | 38.40 | 37.20 | 38.30 | 38.30 | 30,120 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 38.40 | 38.50 | 38.30 | 38.50 | 38.50 | 153,470 |
| 02 Apr 2024 | 38.50 | 38.50 | 37.80 | 38.50 | 38.50 | 29,891 |
| 01 Apr 2024 | 39.80 | 39.80 | 38.00 | 38.50 | 38.50 | 303,800 |
| 31 Mar 2024 | 42.50 | 43.00 | 38.00 | 39.00 | 39.00 | 777,929 |
| 28 Mar 2024 | 37.90 | 41.00 | 37.80 | 40.40 | 40.40 | 722,832 |
| 27 Mar 2024 | 38.50 | 38.50 | 36.50 | 37.40 | 37.40 | 330,131 |
| 26 Mar 2024 | 38.00 | 39.90 | 37.30 | 37.30 | 37.30 | 680,770 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 40.90 | 40.90 | 37.10 | 39.50 | 39.50 | 853,344 |
| 21 Mar 2024 | 40.00 | 41.30 | 39.00 | 40.80 | 40.80 | 598,555 |
| 20 Mar 2024 | 41.80 | 41.80 | 39.00 | 40.00 | 40.00 | 408,951 |
| 19 Mar 2024 | 42.00 | 42.80 | 40.00 | 40.40 | 40.40 | 2,062,061 |
| 18 Mar 2024 | 43.70 | 43.70 | 41.50 | 43.60 | 43.60 | 11,100 |
| 17 Mar 2024 | 42.90 | 43.50 | 41.20 | 43.20 | 43.20 | 340,040 |
| 14 Mar 2024 | 42.70 | 44.50 | 41.00 | 41.60 | 41.60 | 2,428,071 |
| 13 Mar 2024 | 41.00 | 42.90 | 40.90 | 42.50 | 42.50 | 1,040,496 |
| 12 Mar 2024 | 41.00 | 41.50 | 39.30 | 40.90 | 40.90 | 483,807 |
| 11 Mar 2024 | 43.00 | 43.00 | 40.00 | 40.90 | 40.90 | 2,784,840 |
| 10 Mar 2024 | 45.70 | 45.70 | 43.50 | 45.20 | 45.20 | 371,264 |
| 07 Mar 2024 | 43.40 | 45.50 | 43.40 | 45.20 | 45.20 | 12,704 |
| 06 Mar 2024 | 45.00 | 45.10 | 43.70 | 44.90 | 44.90 | 478,435 |
| 05 Mar 2024 | 44.20 | 45.30 | 43.60 | 45.00 | 45.00 | 259,925 |
| 04 Mar 2024 | 47.00 | 47.00 | 44.00 | 44.30 | 44.30 | 1,279,508 |
| 03 Mar 2024 | 44.60 | 47.40 | 44.10 | 46.20 | 46.20 | 4,141,612 |
| 29 Feb 2024 | 46.00 | 46.20 | 44.60 | 45.40 | 45.40 | 1,375,290 |
| 28 Feb 2024 | 45.80 | 46.10 | 44.60 | 45.90 | 45.90 | 779,065 |
| 27 Feb 2024 | 46.30 | 46.30 | 44.00 | 45.50 | 45.50 | 591,489 |
| 22 Feb 2024 | 45.90 | 46.30 | 44.30 | 45.80 | 45.80 | 1,535,268 |
| 21 Feb 2024 | 45.00 | 45.00 | 42.30 | 43.30 | 43.30 | 1,950,526 |
| 20 Feb 2024 | 43.50 | 46.20 | 43.50 | 45.00 | 45.00 | 491,473 |
| 19 Feb 2024 | 47.00 | 47.00 | 44.10 | 44.10 | 44.10 | 558,206 |
| 18 Feb 2024 | 44.50 | 48.40 | 44.50 | 46.00 | 46.00 | 5,721,250 |
| 15 Feb 2024 | 45.80 | 45.80 | 42.30 | 42.40 | 42.40 | 2,031,961 |
| 14 Feb 2024 | 41.00 | 47.00 | 40.00 | 45.80 | 45.80 | 2,868,521 |
| 13 Feb 2024 | 41.00 | 41.70 | 39.40 | 40.70 | 40.70 | 929,500 |
| 12 Feb 2024 | 42.60 | 42.60 | 39.70 | 40.90 | 40.90 | 548,194 |
| 11 Feb 2024 | 44.00 | 44.00 | 39.00 | 42.70 | 42.70 | 1,240,695 |
| 07 Feb 2024 | 42.00 | 44.00 | 40.90 | 42.00 | 42.00 | 518,405 |
| 06 Feb 2024 | 45.00 | 45.90 | 43.00 | 43.00 | 43.00 | 886,911 |
| 05 Feb 2024 | 43.60 | 46.90 | 43.50 | 45.90 | 45.90 | 1,194,652 |
| 04 Feb 2024 | 45.60 | 45.60 | 43.00 | 43.50 | 43.50 | 860,655 |
| 01 Feb 2024 | 44.10 | 45.60 | 43.70 | 44.20 | 44.20 | 736,710 |
| 31 Jan 2024 | 45.80 | 46.20 | 44.00 | 45.90 | 45.90 | 764,109 |
| 30 Jan 2024 | 47.00 | 47.40 | 45.00 | 45.00 | 45.00 | 1,648,951 |
| 29 Jan 2024 | 46.30 | 46.70 | 45.50 | 45.60 | 45.60 | 650,777 |
| 28 Jan 2024 | 46.80 | 47.00 | 45.50 | 46.70 | 46.70 | 822,638 |
| 25 Jan 2024 | 47.80 | 47.80 | 45.70 | 46.00 | 46.00 | 1,613,175 |
| *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.