MENA Real Estate Company - KSCP (MENA.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:43PM AST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Jun 2024 | 75.00 | 76.50 | 74.20 | 74.70 | 74.70 | 3,036,574 |
| 12 Jun 2024 | 80.10 | 81.10 | 77.00 | 78.00 | 78.00 | 1,857,459 |
| 11 Jun 2024 | 82.30 | 82.30 | 80.60 | 81.90 | 81.90 | 1,158,204 |
| 10 Jun 2024 | 79.80 | 81.50 | 79.70 | 81.50 | 81.50 | 1,233,196 |
| 09 Jun 2024 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 768,149 |
| 06 Jun 2024 | 79.00 | 81.10 | 77.10 | 79.30 | 79.30 | 1,976,607 |
| 05 Jun 2024 | 84.00 | 84.00 | 79.80 | 79.80 | 79.80 | 3,834,872 |
| 04 Jun 2024 | 78.00 | 83.90 | 76.40 | 83.90 | 83.90 | 3,759,196 |
| 03 Jun 2024 | 75.10 | 79.30 | 75.00 | 77.70 | 77.70 | 1,041,318 |
| 02 Jun 2024 | 78.70 | 80.00 | 78.00 | 78.10 | 78.10 | 1,483,845 |
| 30 May 2024 | 79.00 | 82.10 | 72.30 | 77.90 | 77.90 | 7,078,046 |
| 29 May 2024 | 77.70 | 78.40 | 75.50 | 76.10 | 76.10 | 1,730,576 |
| 28 May 2024 | 78.50 | 79.20 | 77.00 | 77.60 | 77.60 | 4,157,979 |
| 27 May 2024 | 82.00 | 84.90 | 71.60 | 79.40 | 79.40 | 13,639,789 |
| 26 May 2024 | 85.20 | 89.00 | 81.20 | 82.00 | 82.00 | 5,299,068 |
| 23 May 2024 | 95.00 | 95.00 | 85.00 | 85.00 | 85.00 | 25,835,203 |
| 22 May 2024 | 94.10 | 97.00 | 92.00 | 92.00 | 92.00 | 30,478,820 |
| 21 May 2024 | 76.10 | 89.60 | 76.10 | 85.60 | 85.60 | 49,972,108 |
| 20 May 2024 | 70.00 | 73.60 | 70.00 | 73.10 | 73.10 | 14,183,283 |
| 19 May 2024 | 64.00 | 73.90 | 64.00 | 67.60 | 67.60 | 68 |
| 16 May 2024 | 65.00 | 66.00 | 62.30 | 64.00 | 64.00 | 9,897,929 |
| 15 May 2024 | 62.90 | 65.00 | 61.40 | 65.00 | 65.00 | 7,190,227 |
| 14 May 2024 | 62.90 | 62.90 | 60.60 | 61.50 | 61.50 | 4,037,869 |
| 13 May 2024 | 63.30 | 63.30 | 61.30 | 62.60 | 62.60 | 4,201,865 |
| 12 May 2024 | 62.80 | 65.60 | 58.50 | 62.20 | 62.20 | 10,867,396 |
| 09 May 2024 | 61.50 | 64.90 | 60.60 | 61.50 | 61.50 | 14,702,154 |
| 08 May 2024 | 55.40 | 61.80 | 53.70 | 58.50 | 58.50 | 15,749,822 |
| 07 May 2024 | 59.90 | 61.50 | 55.20 | 56.50 | 56.50 | 12,547,338 |
| 06 May 2024 | 54.00 | 59.50 | 52.20 | 56.50 | 56.50 | 11,829,070 |
| 05 May 2024 | 54.00 | 72.00 | 51.60 | 51.60 | 51.60 | 17,947,664 |
| 02 May 2024 | 43.90 | 54.30 | 43.10 | 52.00 | 52.00 | 11,379,666 |
| 01 May 2024 | 40.40 | 44.50 | 40.00 | 43.20 | 43.20 | 8,011,114 |
| 30 Apr 2024 | 39.20 | 40.30 | 39.00 | 40.00 | 40.00 | 536,178 |
| 29 Apr 2024 | 40.30 | 41.20 | 38.80 | 39.30 | 39.30 | 2,066,232 |
| 28 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 25 Apr 2024 | 39.50 | 41.50 | 39.40 | 40.00 | 40.00 | 885,043 |
| 24 Apr 2024 | 39.90 | 39.90 | 39.00 | 39.40 | 39.40 | 255,076 |
| 23 Apr 2024 | 39.80 | 40.00 | 38.40 | 39.50 | 39.50 | 172,320 |
| 22 Apr 2024 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | 40,300 |
| 21 Apr 2024 | 38.00 | 40.00 | 37.50 | 39.60 | 39.60 | 269,525 |
| 18 Apr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 200 |
| 17 Apr 2024 | 40.00 | 40.00 | 38.00 | 39.80 | 39.80 | 188,564 |
| 16 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 100 |
| 15 Apr 2024 | 38.80 | 40.00 | 37.90 | 39.70 | 39.70 | 239,565 |
| 14 Apr 2024 | 38.90 | 39.00 | 38.10 | 38.70 | 38.70 | 176,410 |
| 08 Apr 2024 | 40.00 | 40.50 | 38.90 | 39.20 | 39.20 | 469,074 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 39.10 | 40.10 | 39.00 | 39.90 | 39.90 | 944,886 |
| 02 Apr 2024 | 39.50 | 40.90 | 39.50 | 40.90 | 40.90 | 101,000 |
| 01 Apr 2024 | 39.50 | 40.90 | 39.40 | 40.40 | 40.40 | 404,676 |
| 31 Mar 2024 | 40.60 | 41.50 | 39.30 | 41.00 | 41.00 | 63,999 |
| 28 Mar 2024 | 40.60 | 40.60 | 39.40 | 40.30 | 40.30 | 207,510 |
| 27 Mar 2024 | 40.60 | 40.60 | 39.50 | 40.00 | 40.00 | 50,508 |
| 26 Mar 2024 | 41.50 | 41.50 | 39.50 | 39.50 | 39.50 | 519,360 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 42.50 | 42.50 | 40.50 | 41.00 | 41.00 | 540,245 |
| 21 Mar 2024 | 42.00 | 42.50 | 41.00 | 41.90 | 41.90 | 422,201 |
| 20 Mar 2024 | 43.80 | 43.90 | 42.00 | 42.80 | 42.80 | 586,838 |
| 19 Mar 2024 | 40.40 | 44.40 | 40.40 | 42.60 | 42.60 | 5,913,854 |
| 18 Mar 2024 | 40.70 | 40.70 | 39.30 | 39.30 | 39.30 | 163,900 |
| 17 Mar 2024 | 39.10 | 40.70 | 39.10 | 39.30 | 39.30 | 570,550 |
| 14 Mar 2024 | 40.90 | 40.90 | 38.80 | 39.10 | 39.10 | 485,030 |
| 13 Mar 2024 | 41.00 | 41.00 | 38.50 | 39.40 | 39.40 | 15,054 |
| 12 Mar 2024 | 39.90 | 39.90 | 38.50 | 38.60 | 38.60 | 31,960 |
| 11 Mar 2024 | 40.90 | 40.90 | 38.50 | 39.00 | 39.00 | 1,229,420 |
| 10 Mar 2024 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | 1,024,147 |
| 07 Mar 2024 | 41.10 | 41.10 | 39.00 | 40.10 | 40.10 | 627,746 |
| 06 Mar 2024 | 41.60 | 41.60 | 39.40 | 40.40 | 40.40 | 426,350 |
| 05 Mar 2024 | 41.50 | 41.60 | 38.20 | 41.10 | 41.10 | 1,286,125 |
| 04 Mar 2024 | 41.70 | 41.70 | 39.00 | 39.90 | 39.90 | 1,549,815 |
| 03 Mar 2024 | 43.40 | 43.40 | 40.00 | 41.00 | 41.00 | 1,975,678 |
| 29 Feb 2024 | 44.00 | 44.80 | 41.70 | 41.70 | 41.70 | 2,041,501 |
| 28 Feb 2024 | 45.50 | 45.50 | 42.60 | 43.40 | 43.40 | 1,904,802 |
| 27 Feb 2024 | 45.80 | 46.20 | 43.70 | 43.90 | 43.90 | 11,970,414 |
| 22 Feb 2024 | 41.50 | 43.30 | 40.70 | 41.70 | 41.70 | 8,463,726 |
| 21 Feb 2024 | 39.00 | 43.30 | 38.70 | 40.00 | 40.00 | 3,805,299 |
| 20 Feb 2024 | 40.70 | 40.70 | 37.70 | 39.40 | 39.40 | 1,336,527 |
| 19 Feb 2024 | 41.40 | 41.40 | 38.60 | 38.70 | 38.70 | 976,254 |
| 18 Feb 2024 | 40.00 | 42.40 | 39.50 | 40.60 | 40.60 | 1,570,100 |
| 15 Feb 2024 | 42.60 | 42.60 | 40.30 | 40.50 | 40.50 | 3,691,030 |
| 14 Feb 2024 | 37.70 | 45.00 | 37.70 | 41.50 | 41.50 | 4,994,854 |
| 13 Feb 2024 | 36.40 | 47.50 | 36.30 | 39.50 | 39.50 | 15,123,318 |
| 12 Feb 2024 | 36.40 | 36.40 | 34.00 | 35.20 | 35.20 | 1,610,889 |
| 11 Feb 2024 | 36.00 | 37.90 | 35.70 | 35.70 | 35.70 | 2,174,442 |
| 07 Feb 2024 | 34.00 | 36.80 | 33.50 | 36.00 | 36.00 | 2,548,607 |
| 06 Feb 2024 | 35.70 | 36.50 | 33.00 | 35.00 | 35.00 | 4,071,229 |
| 05 Feb 2024 | 37.30 | 39.30 | 34.50 | 35.80 | 35.80 | 9,793,400 |
| 04 Feb 2024 | 31.10 | 39.00 | 31.10 | 36.30 | 36.30 | 26,012,008 |
| 01 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 31 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 30 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 29 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 28 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 25 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 24 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 23 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 22 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 21 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 18 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 17 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| *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.