Bayan Investment Holding Company (K.S.C) Public (BAYANINV.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:40PM AST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 54.00 | 56.50 | 52.00 | 54.20 | 54.20 | 4,749,533 |
| 08 May 2024 | 57.20 | 62.00 | 52.00 | 53.10 | 53.10 | 15,086,820 |
| 07 May 2024 | 40.30 | 52.00 | 40.30 | 52.00 | 52.00 | 11,099,707 |
| 06 May 2024 | 40.00 | 40.30 | 40.00 | 40.30 | 40.30 | 30,000 |
| 05 May 2024 | 40.90 | 41.00 | 39.60 | 40.30 | 40.30 | 216,283 |
| 02 May 2024 | 38.90 | 40.50 | 38.10 | 40.00 | 40.00 | 1,417,337 |
| 01 May 2024 | 38.80 | 38.90 | 38.80 | 38.90 | 38.90 | 50,000 |
| 30 Apr 2024 | 38.80 | 39.00 | 38.00 | 38.90 | 38.90 | 53,951 |
| 29 Apr 2024 | 38.70 | 38.70 | 37.20 | 38.70 | 38.70 | 27 |
| 28 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 25 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 24 Apr 2024 | 38.10 | 39.00 | 37.10 | 39.00 | 39.00 | 374,134 |
| 23 Apr 2024 | 39.50 | 39.80 | 38.60 | 39.00 | 39.00 | 277,880 |
| 22 Apr 2024 | 39.50 | 39.50 | 38.00 | 39.50 | 39.50 | 54,765 |
| 21 Apr 2024 | 38.70 | 39.90 | 38.00 | 39.80 | 39.80 | 544,316 |
| 18 Apr 2024 | 40.50 | 40.50 | 39.00 | 39.30 | 39.30 | 777,546 |
| 17 Apr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 40,000 |
| 16 Apr 2024 | 38.30 | 39.90 | 38.00 | 39.90 | 39.90 | 1,034,184 |
| 15 Apr 2024 | 39.20 | 40.60 | 39.20 | 39.90 | 39.90 | 157,874 |
| 14 Apr 2024 | 40.40 | 41.90 | 39.20 | 39.20 | 39.20 | 325,781 |
| 08 Apr 2024 | 40.20 | 42.40 | 40.00 | 42.00 | 42.00 | 100,467 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 42.70 | 42.70 | 41.20 | 41.20 | 41.20 | 40,001 |
| 02 Apr 2024 | 43.00 | 43.00 | 42.00 | 42.10 | 42.10 | 138,547 |
| 01 Apr 2024 | 42.10 | 42.80 | 42.00 | 42.80 | 42.80 | 243,423 |
| 31 Mar 2024 | 43.90 | 44.80 | 42.00 | 43.80 | 43.80 | 152,984 |
| 28 Mar 2024 | 43.00 | 44.80 | 42.60 | 42.60 | 42.60 | 1,137,580 |
| 27 Mar 2024 | 44.00 | 44.50 | 43.50 | 43.50 | 43.50 | 58,300 |
| 26 Mar 2024 | 44.80 | 44.90 | 42.10 | 43.40 | 43.40 | 73,092 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 43.00 | 43.00 | 42.20 | 42.20 | 42.20 | 172,256 |
| 21 Mar 2024 | 42.30 | 43.00 | 42.10 | 43.00 | 43.00 | 108,001 |
| 20 Mar 2024 | 43.30 | 43.40 | 43.30 | 43.40 | 43.40 | 29,800 |
| 19 Mar 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 10,000 |
| 18 Mar 2024 | 43.60 | 43.70 | 42.40 | 43.40 | 43.40 | 35,095 |
| 17 Mar 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 1 |
| 14 Mar 2024 | 42.30 | 43.60 | 42.30 | 43.60 | 43.60 | 15,500 |
| 13 Mar 2024 | 44.40 | 44.40 | 42.50 | 43.80 | 43.80 | 69,547 |
| 12 Mar 2024 | 43.00 | 44.50 | 43.00 | 43.90 | 43.90 | 458,000 |
| 11 Mar 2024 | 42.60 | 43.50 | 42.00 | 42.00 | 42.00 | 112,000 |
| 10 Mar 2024 | 44.00 | 45.00 | 42.10 | 43.00 | 43.00 | 200,250 |
| 07 Mar 2024 | 43.00 | 43.70 | 43.00 | 43.00 | 43.00 | 70,000 |
| 06 Mar 2024 | 43.10 | 44.20 | 43.00 | 43.00 | 43.00 | 429,200 |
| 05 Mar 2024 | 43.10 | 44.40 | 43.00 | 44.40 | 44.40 | 120,010 |
| 04 Mar 2024 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | 29,980 |
| 03 Mar 2024 | 44.50 | 44.90 | 43.50 | 43.50 | 43.50 | 334,460 |
| 29 Feb 2024 | 44.50 | 45.00 | 44.00 | 45.00 | 45.00 | 167,010 |
| 28 Feb 2024 | 43.10 | 44.90 | 43.10 | 44.30 | 44.30 | 54,529 |
| 27 Feb 2024 | 47.00 | 48.90 | 43.20 | 44.40 | 44.40 | 1,705,290 |
| 22 Feb 2024 | 47.50 | 48.90 | 45.20 | 45.20 | 45.20 | 922,446 |
| 21 Feb 2024 | 43.60 | 49.40 | 42.50 | 46.20 | 46.20 | 2,888,614 |
| 20 Feb 2024 | 45.50 | 45.50 | 43.60 | 43.60 | 43.60 | 140,498 |
| 19 Feb 2024 | 45.30 | 46.20 | 43.60 | 45.00 | 45.00 | 1,180,820 |
| 18 Feb 2024 | 44.00 | 45.00 | 42.80 | 45.00 | 45.00 | 454,792 |
| 15 Feb 2024 | 43.50 | 45.00 | 43.50 | 45.00 | 45.00 | 331,353 |
| 14 Feb 2024 | 43.80 | 43.80 | 42.00 | 42.00 | 42.00 | 40,030 |
| 13 Feb 2024 | 43.90 | 44.00 | 42.20 | 43.80 | 43.80 | 456,774 |
| 12 Feb 2024 | 42.70 | 46.00 | 42.20 | 44.00 | 44.00 | 1,785,567 |
| 11 Feb 2024 | 42.40 | 42.80 | 41.60 | 42.70 | 42.70 | 299,510 |
| 07 Feb 2024 | 41.80 | 42.60 | 41.60 | 42.50 | 42.50 | 112,587 |
| 06 Feb 2024 | 41.70 | 43.00 | 41.50 | 42.50 | 42.50 | 285,949 |
| 05 Feb 2024 | 41.90 | 43.00 | 41.50 | 42.90 | 42.90 | 498,523 |
| 04 Feb 2024 | 41.00 | 42.40 | 41.00 | 42.00 | 42.00 | 265,386 |
| 01 Feb 2024 | 42.60 | 42.60 | 41.00 | 42.60 | 42.60 | 159,971 |
| 31 Jan 2024 | 43.00 | 43.50 | 41.50 | 42.40 | 42.40 | 1,287,276 |
| 30 Jan 2024 | 43.40 | 43.90 | 40.90 | 42.90 | 42.90 | 646,639 |
| 29 Jan 2024 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 251,630 |
| 28 Jan 2024 | 45.00 | 45.00 | 43.70 | 43.70 | 43.70 | 350,410 |
| 25 Jan 2024 | 45.50 | 46.50 | 44.10 | 46.00 | 46.00 | 195,211 |
| 24 Jan 2024 | 45.00 | 46.90 | 44.00 | 45.00 | 45.00 | 555,351 |
| 23 Jan 2024 | 45.00 | 45.00 | 44.90 | 45.00 | 45.00 | 35,010 |
| 22 Jan 2024 | 45.50 | 47.00 | 44.00 | 44.20 | 44.20 | 898,000 |
| 21 Jan 2024 | 43.00 | 46.50 | 43.00 | 44.30 | 44.30 | 975,160 |
| 18 Jan 2024 | 42.90 | 43.30 | 42.90 | 43.00 | 43.00 | 51,650 |
| 17 Jan 2024 | 43.00 | 43.50 | 41.70 | 43.00 | 43.00 | 632,860 |
| 16 Jan 2024 | 43.60 | 43.90 | 42.50 | 42.80 | 42.80 | 280,004 |
| 15 Jan 2024 | 42.50 | 44.00 | 42.50 | 43.70 | 43.70 | 741,204 |
| 14 Jan 2024 | 42.00 | 44.00 | 42.00 | 42.80 | 42.80 | 621,992 |
| 11 Jan 2024 | 42.00 | 42.90 | 41.50 | 42.90 | 42.90 | 899,062 |
| 10 Jan 2024 | 41.10 | 42.50 | 40.00 | 42.20 | 42.20 | 1,830,609 |
| 09 Jan 2024 | 41.70 | 41.70 | 40.50 | 40.80 | 40.80 | 73,604 |
| 08 Jan 2024 | 40.00 | 41.60 | 39.90 | 41.60 | 41.60 | 1,198,234 |
| 07 Jan 2024 | 41.50 | 42.00 | 41.00 | 41.90 | 41.90 | 30,710 |
| 04 Jan 2024 | 39.50 | 41.30 | 39.00 | 41.00 | 41.00 | 397,662 |
| 03 Jan 2024 | 40.00 | 41.50 | 39.50 | 41.50 | 41.50 | 404,050 |
| 02 Jan 2024 | 39.80 | 42.10 | 39.80 | 42.00 | 42.00 | 652,504 |
| 28 Dec 2023 | 39.90 | 39.90 | 39.00 | 39.50 | 39.50 | 51,070 |
| 27 Dec 2023 | 39.00 | 39.70 | 39.00 | 39.70 | 39.70 | 490 |
| 26 Dec 2023 | 39.10 | 39.90 | 39.00 | 39.90 | 39.90 | 402,957 |
| 25 Dec 2023 | 40.00 | 41.40 | 39.20 | 41.10 | 41.10 | 29,047 |
| 24 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 21 Dec 2023 | 40.80 | 40.80 | 39.00 | 39.00 | 39.00 | 238,362 |
| 20 Dec 2023 | 39.50 | 41.20 | 39.00 | 40.00 | 40.00 | 274,210 |
| 14 Dec 2023 | 40.00 | 40.70 | 40.00 | 40.70 | 40.70 | 99,180 |
| 13 Dec 2023 | 41.20 | 41.20 | 39.40 | 40.90 | 40.90 | 5,406 |
| 12 Dec 2023 | 40.50 | 41.10 | 40.50 | 41.00 | 41.00 | 192,719 |
| 11 Dec 2023 | 40.80 | 40.80 | 39.10 | 40.50 | 40.50 | 20,753 |
| 10 Dec 2023 | 40.50 | 42.00 | 39.10 | 39.70 | 39.70 | 716,949 |
| 07 Dec 2023 | 40.80 | 42.00 | 40.80 | 42.00 | 42.00 | 103 |
| 06 Dec 2023 | 40.30 | 42.40 | 40.30 | 42.00 | 42.00 | 2,260 |
| *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.