OSOS Holding Group Company K.P.S.C. (OSOS.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:29PM 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 |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 86.60 | 91.30 | 85.00 | 85.10 | 85.10 | 45,001 |
| 26 Jun 2024 | 87.10 | 91.30 | 86.80 | 86.80 | 86.80 | 106,699 |
| 25 Jun 2024 | 91.30 | 91.30 | 87.10 | 91.30 | 91.30 | 3 |
| 24 Jun 2024 | 94.80 | 94.80 | 87.10 | 91.20 | 91.20 | 107,567 |
| 23 Jun 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| 20 Jun 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| 19 Jun 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| 13 Jun 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| 12 Jun 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| 11 Jun 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| 10 Jun 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| 09 Jun 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| 06 Jun 2024 | 86.50 | 91.60 | 86.50 | 91.60 | 91.60 | 8,281 |
| 05 Jun 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 04 Jun 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 800 |
| 03 Jun 2024 | 86.50 | 92.00 | 86.50 | 92.00 | 92.00 | 11 |
| 02 Jun 2024 | 87.50 | 87.50 | 86.60 | 86.60 | 86.60 | 52,000 |
| 30 May 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 29 May 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 549 |
| 28 May 2024 | 88.00 | 91.90 | 83.40 | 91.90 | 91.90 | 86,829 |
| 27 May 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 340 |
| 26 May 2024 | 96.40 | 96.50 | 91.30 | 92.00 | 92.00 | 42,820 |
| 23 May 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 7,000 |
| 22 May 2024 | 92.00 | 96.20 | 88.20 | 96.20 | 96.20 | 27,504 |
| 21 May 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| 20 May 2024 | 89.00 | 96.80 | 89.00 | 96.80 | 96.80 | 57,206 |
| 19 May 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 88 |
| 16 May 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 12,804 |
| 15 May 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 14 May 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2,000 |
| 14 May 2024 | 0.004 Dividend | |||||
| 14 May 2024 | 104:100 Stock split | |||||
| 13 May 2024 | 93.65 | 94.13 | 92.50 | 92.50 | 92.50 | 27,875 |
| 12 May 2024 | 89.42 | 93.65 | 89.42 | 93.65 | 93.65 | 14,249 |
| 09 May 2024 | 94.04 | 94.04 | 93.94 | 93.94 | 93.94 | 80,220 |
| 08 May 2024 | 94.04 | 94.04 | 93.27 | 93.27 | 93.26 | 2,081 |
| 07 May 2024 | 92.88 | 94.23 | 88.56 | 88.56 | 88.55 | 122,013 |
| 06 May 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
| 05 May 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
| 02 May 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
| 02 May 2024 | 104:100 Stock split | |||||
| 01 May 2024 | 89.42 | 91.92 | 89.42 | 91.92 | 91.92 | 1,561 |
| 30 Apr 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 92.30 | - |
| 29 Apr 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 92.30 | 1 |
| 28 Apr 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - |
| 25 Apr 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - |
| 24 Apr 2024 | 87.50 | 92.11 | 87.50 | 88.46 | 88.46 | 53,682 |
| 23 Apr 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | - |
| 22 Apr 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | 416 |
| 21 Apr 2024 | 88.94 | 92.11 | 88.94 | 92.11 | 92.11 | 10,549 |
| 18 Apr 2024 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | 1 |
| 17 Apr 2024 | 85.48 | 93.75 | 81.54 | 93.75 | 93.75 | 9,361 |
| 16 Apr 2024 | 81.73 | 89.90 | 81.73 | 89.90 | 89.90 | 2,965 |
| 15 Apr 2024 | 96.35 | 96.35 | 85.96 | 85.96 | 85.96 | 32,288 |
| 14 Apr 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | 8 |
| 08 Apr 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | 104 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.07 | - |
| 02 Apr 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.07 | 2,033 |
| 01 Apr 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.03 | - |
| 31 Mar 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.03 | - |
| 28 Mar 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.03 | - |
| 27 Mar 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.03 | - |
| 26 Mar 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.03 | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 92.31 | 92.40 | 92.31 | 92.40 | 92.40 | 578 |
| 21 Mar 2024 | 95.19 | 95.19 | 92.31 | 92.31 | 92.30 | 20,800 |
| 20 Mar 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | - |
| 19 Mar 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | - |
| 18 Mar 2024 | 100.00 | 100.00 | 95.19 | 95.19 | 95.19 | 6,864 |
| 17 Mar 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
| 14 Mar 2024 | 100.96 | 100.96 | 97.11 | 97.11 | 97.11 | 52,832 |
| 13 Mar 2024 | 100.96 | 100.96 | 95.19 | 95.19 | 95.19 | 11,065 |
| 12 Mar 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.03 | - |
| 11 Mar 2024 | 100.00 | 100.00 | 99.04 | 99.04 | 99.03 | 10,740 |
| 10 Mar 2024 | 100.96 | 100.96 | 100.00 | 100.00 | 100.00 | 1,173 |
| 07 Mar 2024 | 98.08 | 98.08 | 95.19 | 95.19 | 95.19 | 52,520 |
| 06 Mar 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | 1,558 |
| 05 Mar 2024 | 100.00 | 100.00 | 96.15 | 96.15 | 96.15 | 59,956 |
| 04 Mar 2024 | 97.11 | 98.08 | 97.11 | 98.08 | 98.07 | 13,208 |
| 03 Mar 2024 | 98.08 | 98.08 | 97.11 | 98.08 | 98.07 | 229,737 |
| 29 Feb 2024 | 99.04 | 100.00 | 98.08 | 100.00 | 100.00 | 12,460 |
| 28 Feb 2024 | 98.08 | 100.00 | 98.08 | 98.08 | 98.07 | 150,205 |
| 27 Feb 2024 | 97.11 | 100.00 | 97.11 | 97.11 | 97.11 | 223,211 |
| 22 Feb 2024 | 100.00 | 100.96 | 96.54 | 98.08 | 98.07 | 452,585 |
| 21 Feb 2024 | 92.60 | 109.61 | 89.52 | 100.00 | 100.00 | 1,992,729 |
| 20 Feb 2024 | 86.54 | 88.94 | 84.13 | 84.23 | 84.23 | 39,167 |
| 19 Feb 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.05 | 16,640 |
| 18 Feb 2024 | 90.38 | 90.38 | 82.98 | 87.02 | 87.02 | 271,730 |
| 15 Feb 2024 | 82.21 | 90.38 | 82.21 | 90.38 | 90.38 | 280 |
| 14 Feb 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.53 | 9,152 |
| 13 Feb 2024 | 80.58 | 91.06 | 80.58 | 91.06 | 91.05 | 345,657 |
| 12 Feb 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.84 | 6,760 |
| 11 Feb 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 10,400 |
| 07 Feb 2024 | 75.77 | 80.67 | 74.04 | 80.67 | 80.67 | 37,544 |
| 06 Feb 2024 | 77.60 | 79.71 | 74.04 | 79.71 | 79.71 | 61,360 |
| 05 Feb 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
| 04 Feb 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | 1,040 |
| 01 Feb 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | 5,699 |
| 31 Jan 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
| *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.