National Industries Group Holding - KPSC (NIND.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:38PM AST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | 4,992,957 |
| 25 Jun 2024 | 221.00 | 221.00 | 218.00 | 219.00 | 219.00 | 1,856,727 |
| 24 Jun 2024 | 221.00 | 222.00 | 219.00 | 222.00 | 222.00 | 2,431,073 |
| 23 Jun 2024 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | 2,357,720 |
| 20 Jun 2024 | 225.00 | 228.00 | 225.00 | 226.00 | 226.00 | 2,066,104 |
| 19 Jun 2024 | 227.00 | 228.00 | 225.00 | 226.00 | 226.00 | 412,300 |
| 13 Jun 2024 | 225.00 | 227.00 | 224.00 | 227.00 | 227.00 | 4,006,674 |
| 12 Jun 2024 | 221.00 | 225.00 | 221.00 | 225.00 | 225.00 | 9,018,150 |
| 11 Jun 2024 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | 4,374,447 |
| 10 Jun 2024 | 217.00 | 221.00 | 216.00 | 219.00 | 219.00 | 2,728,614 |
| 09 Jun 2024 | 217.00 | 217.00 | 215.00 | 217.00 | 217.00 | 1,623,854 |
| 06 Jun 2024 | 218.00 | 218.00 | 215.00 | 217.00 | 217.00 | 1,071,268 |
| 05 Jun 2024 | 217.00 | 219.00 | 216.00 | 217.00 | 217.00 | 1,131,907 |
| 04 Jun 2024 | 219.00 | 220.00 | 217.00 | 218.00 | 218.00 | 2,442,513 |
| 03 Jun 2024 | 219.00 | 221.00 | 218.00 | 219.00 | 219.00 | 1,800,795 |
| 02 Jun 2024 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | 3,036,734 |
| 30 May 2024 | 226.00 | 226.00 | 222.00 | 226.00 | 226.00 | 4,734,438 |
| 30 May 2024 | 0.005 Dividend | |||||
| 30 May 2024 | 105:100 Stock split | |||||
| 29 May 2024 | 227.62 | 229.52 | 225.71 | 228.57 | 228.57 | 5,113,950 |
| 28 May 2024 | 231.43 | 232.38 | 228.57 | 228.57 | 228.57 | 7,078,211 |
| 27 May 2024 | 230.48 | 234.29 | 228.57 | 231.43 | 231.42 | 14,322,394 |
| 26 May 2024 | 228.57 | 231.43 | 227.62 | 230.48 | 230.47 | 9,043,177 |
| 23 May 2024 | 227.62 | 228.57 | 225.71 | 228.57 | 228.57 | 5,898,682 |
| 22 May 2024 | 222.86 | 227.62 | 222.86 | 227.62 | 227.61 | 11,968,833 |
| 21 May 2024 | 223.81 | 223.81 | 220.00 | 222.86 | 222.85 | 2,085,074 |
| 20 May 2024 | 223.81 | 224.76 | 221.90 | 223.81 | 223.80 | 7,541,060 |
| 19 May 2024 | 220.95 | 225.71 | 219.05 | 223.81 | 223.80 | 246 |
| 16 May 2024 | 220.95 | 220.95 | 219.05 | 220.00 | 220.00 | 1,615,501 |
| 15 May 2024 | 222.86 | 222.86 | 218.10 | 219.05 | 219.04 | 4,627,780 |
| 14 May 2024 | 218.10 | 222.86 | 218.10 | 221.90 | 221.90 | 5,980,776 |
| 13 May 2024 | 217.14 | 220.00 | 217.14 | 218.10 | 218.09 | 4,844,892 |
| 12 May 2024 | 219.05 | 220.95 | 217.14 | 218.10 | 218.09 | 25,370,451 |
| 09 May 2024 | 210.48 | 215.24 | 209.52 | 215.24 | 215.23 | 13,106,661 |
| 08 May 2024 | 206.67 | 208.57 | 205.71 | 208.57 | 208.57 | 2,902,979 |
| 07 May 2024 | 207.62 | 207.62 | 204.76 | 206.67 | 206.66 | 2,066,312 |
| 06 May 2024 | 207.62 | 207.62 | 205.71 | 207.62 | 207.61 | 1,286,531 |
| 05 May 2024 | 203.81 | 208.57 | 203.81 | 207.62 | 207.61 | 3,332,603 |
| 02 May 2024 | 204.76 | 204.76 | 202.86 | 203.81 | 203.80 | 785,470 |
| 01 May 2024 | 204.76 | 204.76 | 201.90 | 204.76 | 204.76 | 1,218,039 |
| 30 Apr 2024 | 205.71 | 206.67 | 203.81 | 204.76 | 204.76 | 3,244,451 |
| 29 Apr 2024 | 205.71 | 205.71 | 202.86 | 204.76 | 204.76 | 3,670,755 |
| 28 Apr 2024 | 207.62 | 208.57 | 204.76 | 204.76 | 204.76 | 4,884,327 |
| 25 Apr 2024 | 209.52 | 209.52 | 206.67 | 207.62 | 207.61 | 6,830,258 |
| 24 Apr 2024 | 209.52 | 211.43 | 208.57 | 210.48 | 210.47 | 4,832,054 |
| 23 Apr 2024 | 207.62 | 211.43 | 207.62 | 209.52 | 209.52 | 7,145,188 |
| 22 Apr 2024 | 208.57 | 208.57 | 206.67 | 207.62 | 207.61 | 3,244,420 |
| 21 Apr 2024 | 203.81 | 209.52 | 202.86 | 207.62 | 207.61 | 6,676,893 |
| 18 Apr 2024 | 200.00 | 204.76 | 200.00 | 203.81 | 203.80 | 2,257,265 |
| 17 Apr 2024 | 199.05 | 201.90 | 199.05 | 200.00 | 200.00 | 4,420,854 |
| 16 Apr 2024 | 202.86 | 202.86 | 197.14 | 201.90 | 201.90 | 2,540,300 |
| 15 Apr 2024 | 201.90 | 205.71 | 201.90 | 203.81 | 203.80 | 3,188,665 |
| 14 Apr 2024 | 200.00 | 204.76 | 199.05 | 201.90 | 201.90 | 3,603,151 |
| 08 Apr 2024 | 206.67 | 206.67 | 204.76 | 205.71 | 205.71 | 1,237,429 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 209.52 | 209.52 | 207.62 | 208.57 | 208.57 | 2,950,291 |
| 02 Apr 2024 | 209.52 | 210.48 | 207.62 | 209.52 | 209.52 | 2,792,694 |
| 01 Apr 2024 | 207.62 | 211.43 | 207.62 | 209.52 | 209.52 | 2,027,469 |
| 31 Mar 2024 | 208.57 | 208.57 | 206.67 | 208.57 | 208.57 | 3,201,482 |
| 28 Mar 2024 | 208.57 | 211.43 | 207.62 | 209.52 | 209.52 | 2,773,602 |
| 27 Mar 2024 | 209.52 | 210.48 | 207.62 | 208.57 | 208.57 | 4,642,257 |
| 26 Mar 2024 | 210.48 | 212.38 | 208.57 | 209.52 | 209.52 | 4,636,176 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 211.43 | 213.33 | 210.48 | 212.38 | 212.38 | 1,631,040 |
| 21 Mar 2024 | 214.29 | 216.19 | 211.43 | 212.38 | 212.38 | 3,798,205 |
| 20 Mar 2024 | 214.29 | 214.29 | 212.38 | 213.33 | 213.33 | 2,257,382 |
| 19 Mar 2024 | 216.19 | 216.19 | 212.38 | 214.29 | 214.28 | 3,782,433 |
| 18 Mar 2024 | 220.00 | 220.00 | 215.24 | 216.19 | 216.19 | 2,733,803 |
| 17 Mar 2024 | 219.05 | 220.00 | 218.10 | 219.05 | 219.04 | 1,145,183 |
| 14 Mar 2024 | 219.05 | 220.95 | 218.10 | 218.10 | 218.09 | 2,640,825 |
| 13 Mar 2024 | 221.90 | 221.90 | 218.10 | 220.00 | 220.00 | 6,353,853 |
| 12 Mar 2024 | 219.05 | 222.86 | 219.05 | 220.95 | 220.95 | 4,005,528 |
| 11 Mar 2024 | 218.10 | 220.00 | 217.14 | 218.10 | 218.09 | 1,519,099 |
| 10 Mar 2024 | 220.00 | 220.00 | 217.14 | 219.05 | 219.04 | 2,979,391 |
| 07 Mar 2024 | 220.00 | 220.95 | 218.10 | 220.00 | 220.00 | 3,997,696 |
| 06 Mar 2024 | 222.86 | 222.86 | 219.05 | 220.95 | 220.95 | 2,249,956 |
| 05 Mar 2024 | 224.76 | 224.76 | 222.86 | 222.86 | 222.85 | 1,631,301 |
| 04 Mar 2024 | 226.67 | 226.67 | 222.86 | 222.86 | 222.85 | 5,175,552 |
| 03 Mar 2024 | 226.67 | 229.52 | 226.67 | 226.67 | 226.66 | 2,746,373 |
| 29 Feb 2024 | 224.76 | 227.62 | 223.81 | 227.62 | 227.61 | 2,787,418 |
| 28 Feb 2024 | 224.76 | 224.76 | 222.86 | 223.81 | 223.80 | 802,038 |
| 27 Feb 2024 | 226.67 | 226.67 | 223.81 | 223.81 | 223.80 | 1,036,551 |
| 22 Feb 2024 | 226.67 | 227.62 | 225.71 | 226.67 | 226.66 | 1,947,201 |
| 21 Feb 2024 | 225.71 | 227.62 | 225.71 | 226.67 | 226.66 | 2,460,823 |
| 20 Feb 2024 | 226.67 | 229.52 | 225.71 | 226.67 | 226.66 | 8,232,631 |
| 19 Feb 2024 | 223.81 | 225.71 | 222.86 | 225.71 | 225.71 | 7,297,438 |
| 18 Feb 2024 | 222.86 | 224.76 | 221.90 | 223.81 | 223.80 | 6,763,498 |
| 15 Feb 2024 | 222.86 | 224.76 | 221.90 | 221.90 | 221.90 | 9,284,797 |
| 14 Feb 2024 | 221.90 | 222.86 | 220.00 | 221.90 | 221.90 | 3,799,467 |
| 13 Feb 2024 | 221.90 | 223.81 | 220.95 | 222.86 | 222.85 | 4,043,834 |
| 12 Feb 2024 | 218.10 | 220.95 | 218.10 | 220.95 | 220.95 | 7,474,218 |
| 11 Feb 2024 | 216.19 | 219.05 | 215.24 | 218.10 | 218.09 | 6,623,482 |
| 07 Feb 2024 | 219.05 | 219.05 | 216.19 | 216.19 | 216.19 | 6,255,937 |
| 06 Feb 2024 | 220.00 | 221.90 | 217.14 | 219.05 | 219.04 | 11,026,115 |
| 05 Feb 2024 | 215.24 | 220.00 | 215.24 | 220.00 | 220.00 | 11,458,690 |
| 04 Feb 2024 | 220.95 | 221.90 | 215.24 | 216.19 | 216.19 | 18,308,760 |
| 01 Feb 2024 | 228.57 | 228.57 | 220.95 | 220.95 | 220.95 | 24,179,647 |
| 31 Jan 2024 | 223.81 | 231.43 | 221.90 | 227.62 | 227.61 | 30,668,664 |
| 30 Jan 2024 | 225.71 | 225.71 | 221.90 | 223.81 | 223.80 | 12,954,867 |
| 29 Jan 2024 | 224.76 | 226.67 | 222.86 | 224.76 | 224.76 | 3,450,251 |
| *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.