Burgan Bank K.P.S.C. (BURG.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:40PM AST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jun 2024 | 182.00 | 183.00 | 181.00 | 182.00 | 182.00 | 588,556 |
| 27 Jun 2024 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | 348,465 |
| 26 Jun 2024 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | 511,421 |
| 25 Jun 2024 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | 227,352 |
| 24 Jun 2024 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | 50,358 |
| 23 Jun 2024 | 182.00 | 184.00 | 182.00 | 182.00 | 182.00 | 1,045,899 |
| 20 Jun 2024 | 185.00 | 187.00 | 182.00 | 182.00 | 182.00 | 6,444,326 |
| 19 Jun 2024 | 181.00 | 185.00 | 181.00 | 185.00 | 185.00 | 1,949,115 |
| 13 Jun 2024 | 182.00 | 184.00 | 180.00 | 181.00 | 181.00 | 8,489,462 |
| 12 Jun 2024 | 182.00 | 184.00 | 181.00 | 182.00 | 182.00 | 1,474,486 |
| 11 Jun 2024 | 184.00 | 184.00 | 181.00 | 182.00 | 182.00 | 1,799,446 |
| 10 Jun 2024 | 184.00 | 184.00 | 182.00 | 183.00 | 183.00 | 109,500 |
| 09 Jun 2024 | 185.00 | 185.00 | 183.00 | 184.00 | 184.00 | 181,627 |
| 06 Jun 2024 | 183.00 | 183.00 | 181.00 | 183.00 | 183.00 | 747,617 |
| 05 Jun 2024 | 184.00 | 185.00 | 181.00 | 181.00 | 181.00 | 2,752,455 |
| 04 Jun 2024 | 186.00 | 186.00 | 183.00 | 185.00 | 185.00 | 990,344 |
| 03 Jun 2024 | 187.00 | 188.00 | 184.00 | 185.00 | 185.00 | 1,962,847 |
| 02 Jun 2024 | 188.00 | 188.00 | 186.00 | 187.00 | 187.00 | 191,512 |
| 30 May 2024 | 187.00 | 187.00 | 185.00 | 187.00 | 187.00 | 2,210,958 |
| 29 May 2024 | 186.00 | 187.00 | 185.00 | 186.00 | 186.00 | 284,822 |
| 28 May 2024 | 187.00 | 189.00 | 186.00 | 187.00 | 187.00 | 1,958,435 |
| 27 May 2024 | 188.00 | 189.00 | 185.00 | 186.00 | 186.00 | 1,011,998 |
| 26 May 2024 | 186.00 | 188.00 | 185.00 | 187.00 | 187.00 | 10,207,885 |
| 23 May 2024 | 186.00 | 187.00 | 184.00 | 186.00 | 186.00 | 1,604,553 |
| 22 May 2024 | 186.00 | 187.00 | 185.00 | 186.00 | 186.00 | 1,189,951 |
| 21 May 2024 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | 206,720 |
| 20 May 2024 | 186.00 | 187.00 | 185.00 | 185.00 | 185.00 | 353,926 |
| 19 May 2024 | 186.00 | 187.00 | 185.00 | 186.00 | 186.00 | 186 |
| 16 May 2024 | 187.00 | 187.00 | 185.00 | 186.00 | 186.00 | 978,703 |
| 15 May 2024 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | 671,175 |
| 14 May 2024 | 186.00 | 189.00 | 185.00 | 187.00 | 187.00 | 1,917,794 |
| 13 May 2024 | 184.00 | 185.00 | 182.00 | 185.00 | 185.00 | 8,418,858 |
| 12 May 2024 | 183.00 | 187.00 | 183.00 | 184.00 | 184.00 | 6,740,167 |
| 09 May 2024 | 181.00 | 182.00 | 180.00 | 181.00 | 181.00 | 4,882,350 |
| 08 May 2024 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | 361,801 |
| 07 May 2024 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | 982,410 |
| 06 May 2024 | 182.00 | 183.00 | 181.00 | 181.00 | 181.00 | 2,568,341 |
| 05 May 2024 | 181.00 | 183.00 | 181.00 | 182.00 | 182.00 | 2,589,030 |
| 02 May 2024 | 181.00 | 181.00 | 180.00 | 181.00 | 181.00 | 88,143 |
| 01 May 2024 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | 303,520 |
| 30 Apr 2024 | 181.00 | 181.00 | 180.00 | 181.00 | 181.00 | 738,840 |
| 29 Apr 2024 | 179.00 | 181.00 | 179.00 | 181.00 | 181.00 | 6,739,763 |
| 28 Apr 2024 | 178.00 | 180.00 | 176.00 | 180.00 | 180.00 | 597,883 |
| 25 Apr 2024 | 179.00 | 179.00 | 176.00 | 178.00 | 178.00 | 4,509,097 |
| 24 Apr 2024 | 182.00 | 183.00 | 179.00 | 180.00 | 180.00 | 1,016,691 |
| 23 Apr 2024 | 181.00 | 183.00 | 181.00 | 182.00 | 182.00 | 1,202,592 |
| 22 Apr 2024 | 182.00 | 183.00 | 181.00 | 183.00 | 183.00 | 1,142,700 |
| 21 Apr 2024 | 179.00 | 182.00 | 178.00 | 182.00 | 182.00 | 759,905 |
| 18 Apr 2024 | 174.00 | 179.00 | 173.00 | 179.00 | 179.00 | 2,199,084 |
| 17 Apr 2024 | 179.00 | 184.00 | 172.00 | 175.00 | 175.00 | 2,143,938 |
| 17 Apr 2024 | 0.006 Dividend | |||||
| 17 Apr 2024 | 105:100 Stock split | |||||
| 16 Apr 2024 | 183.81 | 185.71 | 179.05 | 185.71 | 185.71 | 2,055,079 |
| 15 Apr 2024 | 185.71 | 188.57 | 183.81 | 185.71 | 185.71 | 1,815,408 |
| 14 Apr 2024 | 182.86 | 188.57 | 181.90 | 185.71 | 185.71 | 456,369 |
| 08 Apr 2024 | 193.33 | 193.33 | 188.57 | 189.52 | 189.52 | 2,049,601 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 193.33 | 194.29 | 193.33 | 194.29 | 194.28 | 305,646 |
| 02 Apr 2024 | 197.14 | 197.14 | 193.33 | 197.14 | 197.14 | 463,451 |
| 01 Apr 2024 | 194.29 | 197.14 | 193.33 | 195.24 | 195.23 | 448,960 |
| 31 Mar 2024 | 197.14 | 197.14 | 194.29 | 194.29 | 194.28 | 2,808,940 |
| 28 Mar 2024 | 199.05 | 199.05 | 197.14 | 197.14 | 197.14 | 758,646 |
| 27 Mar 2024 | 198.10 | 199.05 | 197.14 | 199.05 | 199.04 | 1,176,431 |
| 26 Mar 2024 | 197.14 | 198.10 | 195.24 | 198.10 | 198.09 | 366,279 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 199.05 | 200.00 | 196.19 | 200.00 | 199.99 | 7,235,412 |
| 21 Mar 2024 | 200.95 | 200.95 | 198.10 | 199.05 | 199.04 | 358,953 |
| 20 Mar 2024 | 195.24 | 203.81 | 195.24 | 198.10 | 198.09 | 3,163,495 |
| 19 Mar 2024 | 197.14 | 200.00 | 193.33 | 193.33 | 193.33 | 2,142,122 |
| 18 Mar 2024 | 203.81 | 204.76 | 199.05 | 199.05 | 199.04 | 9,571,453 |
| 17 Mar 2024 | 205.71 | 205.71 | 203.81 | 203.81 | 203.80 | 1,188,807 |
| 14 Mar 2024 | 204.76 | 207.62 | 203.81 | 203.81 | 203.80 | 8,451,345 |
| 13 Mar 2024 | 204.76 | 205.71 | 202.86 | 204.76 | 204.75 | 2,127,052 |
| 12 Mar 2024 | 200.00 | 203.81 | 199.05 | 203.81 | 203.80 | 2,950,956 |
| 11 Mar 2024 | 197.14 | 199.05 | 196.19 | 199.05 | 199.04 | 2,679,457 |
| 10 Mar 2024 | 197.14 | 198.10 | 197.14 | 197.14 | 197.14 | 1,878,899 |
| 07 Mar 2024 | 198.10 | 198.10 | 197.14 | 197.14 | 197.14 | 3,186,188 |
| 06 Mar 2024 | 199.05 | 199.05 | 197.14 | 199.05 | 199.04 | 1,481,588 |
| 05 Mar 2024 | 198.10 | 199.05 | 198.10 | 199.05 | 199.04 | 1,436,120 |
| 04 Mar 2024 | 199.05 | 199.05 | 197.14 | 197.14 | 197.14 | 563,505 |
| 03 Mar 2024 | 197.14 | 199.05 | 197.14 | 199.05 | 199.04 | 1,921,881 |
| 29 Feb 2024 | 197.14 | 197.14 | 193.33 | 197.14 | 197.14 | 3,112,375 |
| 28 Feb 2024 | 196.19 | 196.19 | 193.33 | 194.29 | 194.28 | 6,170,012 |
| 27 Feb 2024 | 199.05 | 199.05 | 194.29 | 196.19 | 196.18 | 11,487,949 |
| 22 Feb 2024 | 194.29 | 197.14 | 194.29 | 197.14 | 197.14 | 2,586,408 |
| 21 Feb 2024 | 195.24 | 196.19 | 193.33 | 195.24 | 195.23 | 3,322,249 |
| 20 Feb 2024 | 191.43 | 197.14 | 191.43 | 195.24 | 195.23 | 5,577,451 |
| 19 Feb 2024 | 190.48 | 193.33 | 188.57 | 192.38 | 192.37 | 7,596,387 |
| 18 Feb 2024 | 189.52 | 193.33 | 189.52 | 192.38 | 192.37 | 2,415,101 |
| 15 Feb 2024 | 192.38 | 199.05 | 188.57 | 189.52 | 189.52 | 5,329,111 |
| 14 Feb 2024 | 185.71 | 192.38 | 185.71 | 192.38 | 192.37 | 4,150,999 |
| 13 Feb 2024 | 185.71 | 186.67 | 183.81 | 186.67 | 186.66 | 1,749,342 |
| 12 Feb 2024 | 184.76 | 186.67 | 184.76 | 184.76 | 184.76 | 11,162,869 |
| 11 Feb 2024 | 180.00 | 184.76 | 177.14 | 183.81 | 183.80 | 4,526,394 |
| 07 Feb 2024 | 179.05 | 180.95 | 179.05 | 180.00 | 179.99 | 3,153,886 |
| 06 Feb 2024 | 178.10 | 180.00 | 178.10 | 179.05 | 179.04 | 923,188 |
| 05 Feb 2024 | 179.05 | 179.05 | 175.24 | 178.10 | 178.09 | 2,715,370 |
| 04 Feb 2024 | 180.95 | 181.90 | 177.14 | 178.10 | 178.09 | 3,118,538 |
| 01 Feb 2024 | 180.95 | 181.90 | 180.00 | 181.90 | 181.90 | 737,370 |
| 31 Jan 2024 | 184.76 | 185.71 | 180.00 | 182.86 | 182.85 | 2,564,091 |
| *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.