Sanam Real Estate Company K.S.C.(Public) (SANAM.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 |
|---|---|---|---|---|---|---|
| 30 Jun 2024 | 168.00 | 169.00 | 167.00 | 169.00 | 169.00 | 36,000 |
| 27 Jun 2024 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | 114,534 |
| 26 Jun 2024 | 167.00 | 169.00 | 167.00 | 168.00 | 168.00 | 68,650 |
| 25 Jun 2024 | 168.00 | 172.00 | 167.00 | 169.00 | 169.00 | 894,135 |
| 24 Jun 2024 | 170.00 | 173.00 | 168.00 | 169.00 | 169.00 | 1,451,819 |
| 23 Jun 2024 | 167.00 | 171.00 | 166.00 | 169.00 | 169.00 | 576,203 |
| 20 Jun 2024 | 166.00 | 171.00 | 166.00 | 169.00 | 169.00 | 346,346 |
| 19 Jun 2024 | 170.00 | 170.00 | 166.00 | 168.00 | 168.00 | 668,352 |
| 13 Jun 2024 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | 446,486 |
| 12 Jun 2024 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | 681,973 |
| 11 Jun 2024 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | 610,038 |
| 10 Jun 2024 | 173.00 | 175.00 | 172.00 | 174.00 | 174.00 | 421,799 |
| 09 Jun 2024 | 169.00 | 173.00 | 169.00 | 172.00 | 172.00 | 721,086 |
| 06 Jun 2024 | 169.00 | 170.00 | 167.00 | 170.00 | 170.00 | 72,010 |
| 05 Jun 2024 | 166.00 | 171.00 | 166.00 | 168.00 | 168.00 | 631,404 |
| 04 Jun 2024 | 167.00 | 169.00 | 166.00 | 166.00 | 166.00 | 210,360 |
| 03 Jun 2024 | 165.00 | 169.00 | 164.00 | 169.00 | 169.00 | 223,957 |
| 02 Jun 2024 | 167.00 | 167.00 | 163.00 | 167.00 | 167.00 | 42,171 |
| 30 May 2024 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | 184,180 |
| 29 May 2024 | 174.00 | 174.00 | 168.00 | 168.00 | 168.00 | 309,469 |
| 28 May 2024 | 170.00 | 173.00 | 168.00 | 173.00 | 173.00 | 846,315 |
| 27 May 2024 | 173.00 | 174.00 | 169.00 | 170.00 | 170.00 | 606,515 |
| 26 May 2024 | 174.00 | 174.00 | 171.00 | 172.00 | 172.00 | 232,154 |
| 23 May 2024 | 179.00 | 180.00 | 172.00 | 173.00 | 173.00 | 999,698 |
| 22 May 2024 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | 468,071 |
| 21 May 2024 | 185.00 | 185.00 | 181.00 | 182.00 | 182.00 | 272,648 |
| 20 May 2024 | 190.00 | 190.00 | 180.00 | 184.00 | 184.00 | 193,743 |
| 19 May 2024 | 180.00 | 192.00 | 175.00 | 186.00 | 186.00 | 186 |
| 16 May 2024 | 174.00 | 179.00 | 173.00 | 179.00 | 179.00 | 786,927 |
| 15 May 2024 | 175.00 | 176.00 | 173.00 | 175.00 | 175.00 | 626,400 |
| 14 May 2024 | 175.00 | 177.00 | 173.00 | 175.00 | 175.00 | 487,522 |
| 13 May 2024 | 176.00 | 180.00 | 173.00 | 176.00 | 176.00 | 406,418 |
| 13 May 2024 | 105:100 Stock split | |||||
| 12 May 2024 | 176.19 | 177.14 | 165.71 | 168.57 | 168.57 | 2,735,398 |
| 09 May 2024 | 175.24 | 178.10 | 173.33 | 174.29 | 174.29 | 1,785,783 |
| 08 May 2024 | 178.10 | 178.10 | 172.38 | 174.29 | 174.29 | 959,561 |
| 07 May 2024 | 174.29 | 178.10 | 174.29 | 177.14 | 177.14 | 803,084 |
| 06 May 2024 | 172.38 | 178.10 | 172.38 | 174.29 | 174.29 | 1,666,437 |
| 05 May 2024 | 171.43 | 171.43 | 168.57 | 170.48 | 170.48 | 163,444 |
| 02 May 2024 | 169.52 | 171.43 | 168.57 | 169.52 | 169.52 | 563,801 |
| 01 May 2024 | 173.33 | 173.33 | 168.57 | 170.48 | 170.48 | 570,680 |
| 30 Apr 2024 | 174.29 | 177.14 | 172.38 | 172.38 | 172.38 | 1,109,968 |
| 29 Apr 2024 | 173.33 | 176.19 | 173.33 | 175.24 | 175.24 | 847,108 |
| 28 Apr 2024 | 173.33 | 175.24 | 169.52 | 173.33 | 173.33 | 970,944 |
| 25 Apr 2024 | 172.38 | 174.29 | 167.62 | 171.43 | 171.43 | 1,774,174 |
| 24 Apr 2024 | 183.81 | 185.71 | 171.43 | 172.38 | 172.38 | 2,131,664 |
| 23 Apr 2024 | 164.76 | 185.71 | 161.90 | 180.00 | 180.00 | 3,184,983 |
| 22 Apr 2024 | 162.86 | 164.76 | 161.90 | 163.81 | 163.81 | 336,904 |
| 21 Apr 2024 | 162.86 | 162.86 | 160.00 | 160.95 | 160.95 | 117,097 |
| 18 Apr 2024 | 164.76 | 167.62 | 160.95 | 160.95 | 160.95 | 1,445,157 |
| 17 Apr 2024 | 164.76 | 170.48 | 164.76 | 164.76 | 164.76 | 442,681 |
| 16 Apr 2024 | 175.24 | 175.24 | 161.90 | 167.62 | 167.62 | 1,264,306 |
| 15 Apr 2024 | 174.29 | 179.05 | 173.33 | 173.33 | 173.33 | 800,521 |
| 14 Apr 2024 | 172.38 | 174.29 | 168.57 | 173.33 | 173.33 | 1,700,342 |
| 09 Apr 2024 | 105:100 Stock split | |||||
| 08 Apr 2024 | 180.00 | 180.00 | 176.19 | 179.05 | 179.05 | 383,237 |
| 08 Apr 2024 | 105:100 Stock split | |||||
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 180.00 | 180.95 | 175.24 | 179.05 | 179.05 | 554,276 |
| 02 Apr 2024 | 179.05 | 182.86 | 177.14 | 177.14 | 177.14 | 858,316 |
| 01 Apr 2024 | 177.14 | 180.95 | 177.14 | 177.14 | 177.14 | 105,319 |
| 31 Mar 2024 | 185.71 | 185.71 | 178.10 | 180.95 | 180.95 | 428,909 |
| 28 Mar 2024 | 180.95 | 187.62 | 174.29 | 186.67 | 186.67 | 1,196,048 |
| 27 Mar 2024 | 183.81 | 183.81 | 181.90 | 181.90 | 181.90 | 132,647 |
| 26 Mar 2024 | 183.81 | 186.67 | 182.86 | 183.81 | 183.81 | 89,775 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 188.57 | 188.57 | 181.90 | 185.71 | 185.71 | 349,492 |
| 21 Mar 2024 | 187.62 | 187.62 | 183.81 | 186.67 | 186.67 | 355,009 |
| 20 Mar 2024 | 182.86 | 187.62 | 182.86 | 187.62 | 187.62 | 268,897 |
| 19 Mar 2024 | 185.71 | 186.67 | 182.86 | 182.86 | 182.86 | 155,736 |
| 18 Mar 2024 | 191.43 | 192.38 | 184.76 | 184.76 | 184.76 | 448,486 |
| 17 Mar 2024 | 190.48 | 192.38 | 189.52 | 190.48 | 190.48 | 381,276 |
| 14 Mar 2024 | 183.81 | 190.48 | 182.86 | 189.52 | 189.52 | 1,663,248 |
| 13 Mar 2024 | 180.95 | 182.86 | 179.05 | 182.86 | 182.86 | 561,121 |
| 12 Mar 2024 | 179.05 | 180.95 | 179.05 | 180.00 | 180.00 | 302,465 |
| 11 Mar 2024 | 181.90 | 181.90 | 180.00 | 180.95 | 180.95 | 225,307 |
| 10 Mar 2024 | 185.71 | 185.71 | 179.05 | 180.95 | 180.95 | 896,050 |
| 07 Mar 2024 | 182.86 | 185.71 | 180.00 | 184.76 | 184.76 | 839,545 |
| 06 Mar 2024 | 181.90 | 184.76 | 180.95 | 180.95 | 180.95 | 688,645 |
| 05 Mar 2024 | 184.76 | 186.67 | 180.95 | 182.86 | 182.86 | 1,938,253 |
| 04 Mar 2024 | 185.71 | 187.62 | 183.81 | 186.67 | 186.67 | 1,680,467 |
| 03 Mar 2024 | 191.43 | 193.33 | 185.71 | 185.71 | 185.71 | 2,320,433 |
| 29 Feb 2024 | 189.52 | 194.29 | 189.52 | 189.52 | 189.52 | 3,132,294 |
| 28 Feb 2024 | 186.67 | 192.38 | 183.81 | 188.57 | 188.57 | 2,710,606 |
| 27 Feb 2024 | 197.14 | 198.10 | 186.67 | 186.67 | 186.67 | 2,837,865 |
| 22 Feb 2024 | 197.14 | 198.10 | 194.29 | 196.19 | 196.19 | 1,121,956 |
| 21 Feb 2024 | 196.19 | 201.90 | 194.29 | 195.24 | 195.24 | 3,225,775 |
| 20 Feb 2024 | 203.81 | 205.71 | 196.19 | 197.14 | 197.14 | 6,447,759 |
| 19 Feb 2024 | 204.76 | 206.67 | 199.05 | 201.90 | 201.90 | 2,140,554 |
| 18 Feb 2024 | 204.76 | 213.33 | 197.14 | 202.86 | 202.86 | 9,009,992 |
| 15 Feb 2024 | 192.38 | 215.24 | 192.38 | 206.67 | 206.67 | 20,085,770 |
| 14 Feb 2024 | 180.00 | 190.48 | 180.00 | 188.57 | 188.57 | 2,844,858 |
| 13 Feb 2024 | 182.86 | 182.86 | 180.00 | 180.95 | 180.95 | 465,129 |
| 12 Feb 2024 | 185.71 | 185.71 | 180.00 | 181.90 | 181.90 | 2,463,471 |
| 11 Feb 2024 | 188.57 | 188.57 | 181.90 | 185.71 | 185.71 | 977,640 |
| 07 Feb 2024 | 190.48 | 190.48 | 183.81 | 186.67 | 186.67 | 2,126,344 |
| 06 Feb 2024 | 194.29 | 196.19 | 190.48 | 190.48 | 190.48 | 966,266 |
| 05 Feb 2024 | 190.48 | 198.10 | 189.52 | 193.33 | 193.33 | 4,884,749 |
| 04 Feb 2024 | 193.33 | 197.14 | 190.48 | 192.38 | 192.38 | 3,657,251 |
| 01 Feb 2024 | 182.86 | 192.38 | 176.19 | 188.57 | 188.57 | 6,676,084 |
| *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.