Kuwait Business Town Real Estate Company - KPSC (KBT.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:43PM 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 | 54.50 | 56.90 | 52.70 | 52.70 | 52.70 | 253,001 |
| 27 Jun 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 26 Jun 2024 | 59.90 | 59.90 | 52.60 | 57.30 | 57.30 | 213,961 |
| 25 Jun 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 2,578 |
| 24 Jun 2024 | 57.50 | 59.00 | 55.10 | 58.70 | 58.70 | 71,620 |
| 23 Jun 2024 | 60.00 | 60.00 | 57.50 | 57.50 | 57.50 | 10,001 |
| 20 Jun 2024 | 60.00 | 60.00 | 57.50 | 59.80 | 59.80 | 130,616 |
| 19 Jun 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 95,633 |
| 13 Jun 2024 | 56.00 | 59.90 | 56.00 | 59.90 | 59.90 | 145,582 |
| 12 Jun 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1 |
| 11 Jun 2024 | 57.80 | 59.80 | 57.80 | 59.80 | 59.80 | 10,100 |
| 10 Jun 2024 | 59.00 | 60.80 | 57.70 | 60.80 | 60.80 | 120,007 |
| 09 Jun 2024 | 57.60 | 59.90 | 57.60 | 59.00 | 59.00 | 164,205 |
| 06 Jun 2024 | 58.00 | 60.50 | 58.00 | 60.50 | 60.50 | 1,879 |
| 05 Jun 2024 | 57.20 | 62.20 | 57.20 | 61.00 | 61.00 | 14,478 |
| 04 Jun 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 59 |
| 03 Jun 2024 | 58.20 | 62.00 | 58.20 | 59.00 | 59.00 | 36,541 |
| 02 Jun 2024 | 58.50 | 61.00 | 58.50 | 60.90 | 60.90 | 7,642 |
| 30 May 2024 | 59.00 | 62.90 | 59.00 | 61.50 | 61.50 | 23,067 |
| 29 May 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 28 May 2024 | 60.00 | 62.00 | 59.50 | 61.40 | 61.40 | 61,752 |
| 27 May 2024 | 65.00 | 65.00 | 59.10 | 62.20 | 62.20 | 554,487 |
| 26 May 2024 | 58.90 | 65.80 | 58.90 | 63.50 | 63.50 | 684,174 |
| 23 May 2024 | 60.30 | 61.70 | 60.30 | 60.50 | 60.50 | 200,789 |
| 22 May 2024 | 61.90 | 63.40 | 61.90 | 61.90 | 61.90 | 120,784 |
| 21 May 2024 | 60.20 | 64.00 | 60.20 | 63.40 | 63.40 | 44,210 |
| 20 May 2024 | 64.40 | 64.40 | 61.90 | 61.90 | 61.90 | 54,395 |
| 19 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 62 |
| 16 May 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 1,013 |
| 15 May 2024 | 61.00 | 66.00 | 60.80 | 63.90 | 63.90 | 9,776 |
| 14 May 2024 | 67.00 | 67.00 | 58.40 | 64.00 | 64.00 | 10,713 |
| 14 May 2024 | 103:100 Stock split | |||||
| 13 May 2024 | 63.11 | 63.11 | 59.51 | 62.52 | 62.52 | 3,431 |
| 12 May 2024 | 60.39 | 62.91 | 57.86 | 62.33 | 62.33 | 96,755 |
| 09 May 2024 | 61.55 | 65.53 | 57.96 | 63.40 | 63.40 | 480,041 |
| 08 May 2024 | 61.17 | 61.36 | 56.41 | 60.97 | 60.97 | 32,219 |
| 07 May 2024 | 62.13 | 62.13 | 58.15 | 58.15 | 58.15 | 567,021 |
| 06 May 2024 | 63.11 | 65.92 | 61.17 | 61.17 | 61.17 | 163,010 |
| 05 May 2024 | 63.11 | 67.77 | 63.11 | 65.82 | 65.82 | 196,806 |
| 02 May 2024 | 65.05 | 65.82 | 63.20 | 63.59 | 63.59 | 297,821 |
| 01 May 2024 | 63.69 | 65.82 | 63.69 | 65.63 | 65.63 | 1,964 |
| 30 Apr 2024 | 66.02 | 68.83 | 65.05 | 68.83 | 68.83 | 58,293 |
| 29 Apr 2024 | 65.44 | 66.89 | 62.62 | 63.69 | 63.69 | 1,257 |
| 28 Apr 2024 | 66.02 | 68.83 | 65.05 | 68.83 | 68.83 | 58,293 |
| 25 Apr 2024 | 68.64 | 68.64 | 68.45 | 68.45 | 68.45 | 2 |
| 24 Apr 2024 | 67.47 | 68.35 | 67.47 | 68.35 | 68.35 | 2 |
| 23 Apr 2024 | 66.89 | 67.86 | 60.97 | 66.31 | 66.31 | 1,906 |
| 22 Apr 2024 | 65.63 | 68.64 | 63.40 | 63.88 | 63.88 | 370,034 |
| 21 Apr 2024 | 65.44 | 69.81 | 65.44 | 69.03 | 69.03 | 105,764 |
| 18 Apr 2024 | 69.71 | 69.81 | 64.85 | 68.45 | 68.45 | 24,932 |
| 17 Apr 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| 16 Apr 2024 | 68.06 | 68.06 | 66.12 | 67.96 | 67.96 | 10,404 |
| 15 Apr 2024 | 66.41 | 69.51 | 66.41 | 69.51 | 69.51 | 7,435 |
| 14 Apr 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 08 Apr 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
| 02 Apr 2024 | 67.96 | 70.19 | 66.02 | 69.81 | 69.81 | 11,590 |
| 01 Apr 2024 | 67.96 | 71.36 | 67.67 | 67.96 | 67.96 | 6,093,222 |
| 31 Mar 2024 | 67.96 | 70.49 | 62.13 | 70.49 | 70.49 | 861,684 |
| 28 Mar 2024 | 71.17 | 71.17 | 64.08 | 64.08 | 64.08 | 16,119 |
| 27 Mar 2024 | 71.84 | 71.84 | 66.21 | 66.21 | 66.21 | 7,984 |
| 26 Mar 2024 | 71.84 | 72.82 | 66.12 | 66.12 | 66.12 | 41,461 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 68.93 | 72.52 | 68.93 | 68.93 | 68.93 | 7,684 |
| 21 Mar 2024 | 68.83 | 68.83 | 66.02 | 67.96 | 67.96 | 37,284 |
| 20 Mar 2024 | 69.90 | 69.90 | 65.05 | 67.38 | 67.38 | 21,028 |
| 19 Mar 2024 | 67.77 | 69.90 | 67.57 | 67.96 | 67.96 | 26,883 |
| 18 Mar 2024 | 67.67 | 70.29 | 67.67 | 67.86 | 67.86 | 103,001 |
| 17 Mar 2024 | 68.15 | 70.68 | 68.15 | 70.68 | 70.68 | 30,909 |
| 14 Mar 2024 | 68.25 | 70.87 | 67.57 | 70.49 | 70.49 | 115,734 |
| 13 Mar 2024 | 67.96 | 71.75 | 67.96 | 71.75 | 71.75 | 8,977 |
| 12 Mar 2024 | 71.75 | 71.75 | 67.86 | 67.86 | 67.86 | 206 |
| 11 Mar 2024 | 72.33 | 72.33 | 67.86 | 67.86 | 67.86 | 2,060 |
| 10 Mar 2024 | 68.93 | 71.84 | 65.73 | 67.86 | 67.86 | 28,460 |
| 07 Mar 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 1,973 |
| 06 Mar 2024 | 68.93 | 72.82 | 68.93 | 69.03 | 69.03 | 10,391 |
| 05 Mar 2024 | 72.82 | 72.82 | 69.90 | 70.00 | 70.00 | 7,018 |
| 04 Mar 2024 | 69.90 | 70.87 | 69.13 | 69.61 | 69.61 | 23,414 |
| 03 Mar 2024 | 72.82 | 72.82 | 68.93 | 72.72 | 72.72 | 14,056 |
| 29 Feb 2024 | 67.77 | 72.14 | 67.77 | 68.25 | 68.25 | 108,765 |
| 28 Feb 2024 | 71.65 | 71.65 | 67.96 | 68.06 | 68.06 | 31,415 |
| 27 Feb 2024 | 70.00 | 70.58 | 69.03 | 69.03 | 69.03 | 227,903 |
| 22 Feb 2024 | 69.32 | 72.72 | 69.32 | 70.39 | 70.39 | 68,055 |
| 21 Feb 2024 | 72.72 | 72.72 | 69.61 | 69.61 | 69.61 | 266 |
| 20 Feb 2024 | 70.49 | 72.82 | 70.49 | 70.58 | 70.58 | 2,061 |
| 19 Feb 2024 | 71.75 | 72.52 | 70.68 | 70.68 | 70.68 | 95,893 |
| 18 Feb 2024 | 70.49 | 72.52 | 70.49 | 72.52 | 72.52 | 12,876 |
| 15 Feb 2024 | 72.23 | 73.30 | 71.84 | 73.30 | 73.30 | 260,242 |
| 14 Feb 2024 | 70.00 | 74.76 | 70.00 | 73.79 | 73.79 | 555,151 |
| 13 Feb 2024 | 72.04 | 74.85 | 72.04 | 73.01 | 73.01 | 2,606,430 |
| 12 Feb 2024 | 73.30 | 73.30 | 70.87 | 73.01 | 73.01 | 1,369,181 |
| 11 Feb 2024 | 68.06 | 73.20 | 67.96 | 70.49 | 70.49 | 1,753,326 |
| 07 Feb 2024 | 68.25 | 71.36 | 68.15 | 70.87 | 70.87 | 588,357 |
| 06 Feb 2024 | 66.99 | 68.25 | 63.69 | 68.15 | 68.15 | 1,030,054 |
| 05 Feb 2024 | 68.15 | 68.15 | 64.66 | 66.41 | 66.41 | 800,413 |
| 04 Feb 2024 | 69.22 | 71.55 | 68.93 | 71.55 | 71.55 | 213,396 |
| 01 Feb 2024 | 72.33 | 72.33 | 69.90 | 70.87 | 70.87 | 170,568 |
| 31 Jan 2024 | 72.82 | 72.82 | 70.29 | 70.29 | 70.29 | 10,658 |
| 30 Jan 2024 | 70.87 | 72.72 | 70.29 | 70.29 | 70.29 | 33,887 |
| *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.