Kuwait Resorts Company K.P.S.C. (MUNTAZAHAT.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:39PM 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 | 70.40 | 71.40 | 70.40 | 71.40 | 71.40 | 191,091 |
| 27 Jun 2024 | 69.40 | 70.40 | 69.40 | 69.60 | 69.60 | 302,220 |
| 26 Jun 2024 | 67.10 | 69.40 | 67.10 | 69.40 | 69.40 | 90,060 |
| 25 Jun 2024 | 68.30 | 69.40 | 68.30 | 69.40 | 69.40 | 101 |
| 24 Jun 2024 | 69.40 | 69.40 | 68.50 | 68.80 | 68.80 | 67,042 |
| 23 Jun 2024 | 68.00 | 69.40 | 67.10 | 68.40 | 68.40 | 469,818 |
| 20 Jun 2024 | 67.50 | 68.90 | 67.00 | 67.70 | 67.70 | 1,605,218 |
| 19 Jun 2024 | 71.00 | 71.80 | 67.10 | 69.40 | 69.40 | 922,597 |
| 13 Jun 2024 | 74.10 | 74.10 | 70.50 | 72.00 | 72.00 | 2,987,284 |
| 12 Jun 2024 | 77.00 | 77.90 | 77.00 | 77.90 | 77.90 | 175,246 |
| 11 Jun 2024 | 78.00 | 78.00 | 77.10 | 77.90 | 77.90 | 234,725 |
| 10 Jun 2024 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 425,683 |
| 09 Jun 2024 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 143,500 |
| 06 Jun 2024 | 76.50 | 77.80 | 76.50 | 77.80 | 77.80 | 226,050 |
| 05 Jun 2024 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 78,050 |
| 04 Jun 2024 | 77.90 | 78.00 | 77.90 | 77.90 | 77.90 | 325,800 |
| 03 Jun 2024 | 76.20 | 77.80 | 76.20 | 77.50 | 77.50 | 120,147 |
| 02 Jun 2024 | 77.00 | 77.00 | 76.80 | 76.90 | 76.90 | 256,383 |
| 30 May 2024 | 76.10 | 77.70 | 76.10 | 77.70 | 77.70 | 77,867 |
| 29 May 2024 | 76.80 | 77.80 | 76.60 | 77.70 | 77.70 | 183,500 |
| 28 May 2024 | 77.90 | 78.00 | 76.90 | 77.90 | 77.90 | 568,442 |
| 27 May 2024 | 78.00 | 78.00 | 77.20 | 77.50 | 77.50 | 512,560 |
| 26 May 2024 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1,441,896 |
| 23 May 2024 | 77.00 | 77.80 | 76.00 | 76.80 | 76.80 | 285,864 |
| 22 May 2024 | 76.00 | 78.00 | 76.00 | 77.80 | 77.80 | 171,820 |
| 21 May 2024 | 77.30 | 77.90 | 76.00 | 77.00 | 77.00 | 583,807 |
| 20 May 2024 | 79.40 | 79.40 | 77.10 | 78.00 | 78.00 | 618,597 |
| 19 May 2024 | 79.20 | 79.40 | 78.90 | 79.30 | 79.30 | 79 |
| 16 May 2024 | 79.20 | 79.40 | 78.20 | 79.40 | 79.40 | 378,894 |
| 15 May 2024 | 78.30 | 79.40 | 78.00 | 78.10 | 78.10 | 56,120 |
| 14 May 2024 | 78.40 | 78.40 | 77.00 | 78.20 | 78.20 | 1,094,044 |
| 14 May 2024 | 0.002 Dividend | |||||
| 14 May 2024 | 105:100 Stock split | |||||
| 13 May 2024 | 76.67 | 77.05 | 75.71 | 76.57 | 76.57 | 1,809,504 |
| 12 May 2024 | 76.38 | 77.52 | 75.90 | 76.19 | 76.19 | 1,224,098 |
| 09 May 2024 | 78.10 | 78.10 | 76.48 | 77.43 | 77.43 | 432,757 |
| 08 May 2024 | 76.67 | 78.00 | 76.38 | 78.00 | 78.00 | 930,843 |
| 07 May 2024 | 77.14 | 77.14 | 76.48 | 76.67 | 76.66 | 1,229,218 |
| 06 May 2024 | 78.00 | 78.10 | 76.29 | 76.48 | 76.47 | 2,545,185 |
| 05 May 2024 | 78.86 | 79.05 | 76.19 | 77.62 | 77.62 | 3,780,331 |
| 02 May 2024 | 74.00 | 80.00 | 74.00 | 77.14 | 77.14 | 10,798,317 |
| 01 May 2024 | 72.86 | 74.00 | 72.00 | 74.00 | 74.00 | 284,917 |
| 30 Apr 2024 | 73.43 | 74.00 | 73.43 | 73.90 | 73.90 | 76,562 |
| 29 Apr 2024 | 73.33 | 73.43 | 73.33 | 73.43 | 73.43 | 55,650 |
| 28 Apr 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | 1 |
| 25 Apr 2024 | 72.10 | 73.24 | 72.00 | 72.67 | 72.66 | 177,451 |
| 24 Apr 2024 | 72.48 | 73.81 | 72.19 | 73.81 | 73.81 | 26,926 |
| 23 Apr 2024 | 73.33 | 74.10 | 72.67 | 72.67 | 72.66 | 83,937 |
| 22 Apr 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
| 21 Apr 2024 | 73.81 | 75.24 | 72.38 | 74.76 | 74.76 | 401,095 |
| 18 Apr 2024 | 72.48 | 75.90 | 72.48 | 75.90 | 75.90 | 181,958 |
| 17 Apr 2024 | 72.57 | 73.33 | 72.57 | 73.33 | 73.33 | 238,455 |
| 16 Apr 2024 | 76.00 | 76.00 | 73.33 | 73.33 | 73.33 | 6,302 |
| 15 Apr 2024 | 76.57 | 76.57 | 73.14 | 73.14 | 73.14 | 45,202 |
| 14 Apr 2024 | 73.33 | 74.29 | 73.14 | 73.14 | 73.14 | 109,893 |
| 08 Apr 2024 | 74.38 | 76.19 | 74.38 | 76.19 | 76.19 | 1,260 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.28 | 88,863 |
| 02 Apr 2024 | 74.29 | 75.24 | 74.29 | 74.38 | 74.38 | 224,223 |
| 01 Apr 2024 | 74.38 | 74.38 | 74.29 | 74.29 | 74.28 | 23,274 |
| 31 Mar 2024 | 75.24 | 75.71 | 74.38 | 74.38 | 74.38 | 315,619 |
| 28 Mar 2024 | 74.57 | 76.19 | 74.57 | 76.19 | 76.19 | 819 |
| 27 Mar 2024 | 75.24 | 77.05 | 75.24 | 77.05 | 77.04 | 20,939 |
| 26 Mar 2024 | 75.90 | 75.90 | 75.24 | 75.24 | 75.24 | 204,645 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 77.62 | 77.62 | 75.14 | 76.67 | 76.66 | 109,082 |
| 21 Mar 2024 | 77.33 | 79.05 | 75.33 | 75.81 | 75.81 | 909,720 |
| 20 Mar 2024 | 77.43 | 79.05 | 76.29 | 77.33 | 77.33 | 1,169,581 |
| 19 Mar 2024 | 78.38 | 79.52 | 78.38 | 79.05 | 79.04 | 147,105 |
| 18 Mar 2024 | 78.86 | 79.05 | 78.86 | 79.05 | 79.04 | 383,761 |
| 17 Mar 2024 | 78.10 | 78.86 | 77.33 | 78.57 | 78.57 | 108,567 |
| 14 Mar 2024 | 78.00 | 78.67 | 78.00 | 78.67 | 78.66 | 220,500 |
| 13 Mar 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.09 | 4,442 |
| 12 Mar 2024 | 77.33 | 78.67 | 77.33 | 77.71 | 77.71 | 442,060 |
| 11 Mar 2024 | 79.05 | 79.05 | 77.14 | 78.19 | 78.19 | 1,008,667 |
| 10 Mar 2024 | 79.05 | 79.05 | 77.71 | 78.48 | 78.47 | 265,230 |
| 07 Mar 2024 | 78.95 | 79.33 | 78.10 | 78.48 | 78.47 | 545,050 |
| 06 Mar 2024 | 79.24 | 79.24 | 77.14 | 78.57 | 78.57 | 258,870 |
| 05 Mar 2024 | 79.90 | 80.00 | 78.10 | 79.05 | 79.04 | 717,090 |
| 04 Mar 2024 | 79.24 | 80.48 | 78.48 | 78.95 | 78.95 | 1,195,057 |
| 03 Mar 2024 | 79.05 | 79.71 | 78.48 | 79.05 | 79.04 | 764,301 |
| 29 Feb 2024 | 79.43 | 79.52 | 78.38 | 78.57 | 78.57 | 760,363 |
| 28 Feb 2024 | 78.57 | 79.05 | 78.48 | 78.95 | 78.95 | 817,375 |
| 27 Feb 2024 | 78.86 | 79.52 | 78.57 | 78.95 | 78.95 | 756,237 |
| 22 Feb 2024 | 77.90 | 79.90 | 77.62 | 78.86 | 78.85 | 2,026,338 |
| 21 Feb 2024 | 77.14 | 78.00 | 75.71 | 78.00 | 78.00 | 191,155 |
| 20 Feb 2024 | 76.00 | 77.14 | 75.24 | 77.14 | 77.14 | 566,070 |
| 19 Feb 2024 | 76.19 | 77.14 | 75.05 | 77.14 | 77.14 | 273,886 |
| 18 Feb 2024 | 75.33 | 78.10 | 75.14 | 77.14 | 77.14 | 966,813 |
| 15 Feb 2024 | 74.10 | 75.14 | 73.81 | 75.14 | 75.14 | 1,823,016 |
| 14 Feb 2024 | 74.95 | 74.95 | 73.90 | 74.29 | 74.28 | 872,115 |
| 13 Feb 2024 | 75.52 | 75.62 | 73.90 | 74.95 | 74.95 | 750,052 |
| 12 Feb 2024 | 75.24 | 75.24 | 73.52 | 75.24 | 75.24 | 144,971 |
| 11 Feb 2024 | 73.43 | 75.24 | 73.43 | 75.24 | 75.24 | 68,827 |
| 07 Feb 2024 | 74.29 | 75.24 | 73.33 | 73.33 | 73.33 | 458,065 |
| 06 Feb 2024 | 73.33 | 76.00 | 73.33 | 76.00 | 76.00 | 52,510 |
| 05 Feb 2024 | 76.19 | 76.19 | 74.10 | 76.00 | 76.00 | 210,288 |
| 04 Feb 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 99,834 |
| 01 Feb 2024 | 76.95 | 76.95 | 72.48 | 76.95 | 76.95 | 14,847 |
| 31 Jan 2024 | 76.29 | 77.33 | 76.19 | 76.19 | 76.19 | 369,337 |
| *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.