Warba Insurance and Reinsurance Company (K.S.C.P.) (WINSRE.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:38PM AST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Jun 2024 | 147.00 | 150.00 | 147.00 | 149.00 | 149.00 | 181,790 |
| 12 Jun 2024 | 150.00 | 152.00 | 144.00 | 147.00 | 147.00 | 600,851 |
| 11 Jun 2024 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 104,074 |
| 10 Jun 2024 | 145.00 | 152.00 | 145.00 | 150.00 | 150.00 | 1,726,211 |
| 09 Jun 2024 | 138.00 | 147.00 | 138.00 | 145.00 | 145.00 | 980,467 |
| 06 Jun 2024 | 138.00 | 140.00 | 136.00 | 140.00 | 140.00 | 133,387 |
| 05 Jun 2024 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 25,555 |
| 04 Jun 2024 | 138.00 | 140.00 | 136.00 | 139.00 | 139.00 | 194,834 |
| 03 Jun 2024 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 191,864 |
| 02 Jun 2024 | 141.00 | 141.00 | 137.00 | 140.00 | 140.00 | 288,765 |
| 30 May 2024 | 140.00 | 141.00 | 138.00 | 141.00 | 141.00 | 129,167 |
| 29 May 2024 | 141.00 | 142.00 | 137.00 | 142.00 | 142.00 | 447,930 |
| 28 May 2024 | 142.00 | 142.00 | 138.00 | 141.00 | 141.00 | 198,351 |
| 27 May 2024 | 136.00 | 145.00 | 135.00 | 140.00 | 140.00 | 875,757 |
| 26 May 2024 | 135.00 | 140.00 | 135.00 | 138.00 | 138.00 | 394,815 |
| 23 May 2024 | 135.00 | 142.00 | 135.00 | 140.00 | 140.00 | 237,980 |
| 22 May 2024 | 137.00 | 140.00 | 133.00 | 140.00 | 140.00 | 384,860 |
| 21 May 2024 | 137.00 | 141.00 | 134.00 | 137.00 | 137.00 | 575,677 |
| 20 May 2024 | 138.00 | 140.00 | 136.00 | 140.00 | 140.00 | 602,832 |
| 19 May 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 16 May 2024 | 135.00 | 145.00 | 135.00 | 144.00 | 144.00 | 2,990,331 |
| 15 May 2024 | 131.00 | 135.00 | 130.00 | 135.00 | 135.00 | 397,528 |
| 14 May 2024 | 124.00 | 135.00 | 124.00 | 131.00 | 131.00 | 2,461,503 |
| 13 May 2024 | 120.00 | 124.00 | 118.00 | 123.00 | 123.00 | 494,345 |
| 12 May 2024 | 120.00 | 120.00 | 116.00 | 120.00 | 120.00 | 438,991 |
| 09 May 2024 | 112.00 | 120.00 | 112.00 | 119.00 | 119.00 | 325,792 |
| 08 May 2024 | 116.00 | 118.00 | 111.00 | 117.00 | 117.00 | 65,913 |
| 07 May 2024 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 160,016 |
| 06 May 2024 | 111.00 | 120.00 | 110.00 | 118.00 | 118.00 | 441,221 |
| 05 May 2024 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 187,600 |
| 02 May 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 16,883 |
| 01 May 2024 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 14,458 |
| 30 Apr 2024 | 118.00 | 118.00 | 108.00 | 110.00 | 110.00 | 457,795 |
| 30 Apr 2024 | 0.01 Dividend | |||||
| 30 Apr 2024 | 102:100 Stock split | |||||
| 29 Apr 2024 | 123.53 | 125.49 | 120.59 | 121.57 | 121.56 | 199,861 |
| 28 Apr 2024 | 125.49 | 125.49 | 125.49 | 125.49 | 125.48 | - |
| 25 Apr 2024 | 124.51 | 126.47 | 122.55 | 125.49 | 125.48 | 106,336 |
| 24 Apr 2024 | 122.55 | 127.45 | 121.57 | 127.45 | 127.44 | 242,004 |
| 23 Apr 2024 | 125.49 | 127.45 | 124.51 | 124.51 | 124.50 | 59,432 |
| 22 Apr 2024 | 125.49 | 129.41 | 125.49 | 127.45 | 127.44 | 83,573 |
| 21 Apr 2024 | 128.43 | 130.39 | 126.47 | 127.45 | 127.44 | 411,978 |
| 18 Apr 2024 | 126.47 | 128.43 | 126.47 | 127.45 | 127.44 | 107,453 |
| 17 Apr 2024 | 123.53 | 126.47 | 123.53 | 126.47 | 126.46 | 13,224 |
| 16 Apr 2024 | 127.45 | 127.45 | 121.57 | 125.49 | 125.48 | 69,201 |
| 15 Apr 2024 | 122.55 | 128.43 | 122.55 | 127.45 | 127.44 | 568,054 |
| 14 Apr 2024 | 126.47 | 126.47 | 122.55 | 125.49 | 125.48 | 75,223 |
| 08 Apr 2024 | 126.47 | 126.47 | 126.47 | 126.47 | 126.46 | 109,396 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 125.49 | 125.49 | 122.55 | 125.49 | 125.48 | 30,855 |
| 02 Apr 2024 | 122.55 | 125.49 | 122.55 | 125.49 | 125.48 | 222,485 |
| 01 Apr 2024 | 118.63 | 124.51 | 117.65 | 124.51 | 124.50 | 237,070 |
| 31 Mar 2024 | 122.55 | 123.53 | 118.63 | 118.63 | 118.62 | 493,183 |
| 28 Mar 2024 | 118.63 | 125.49 | 118.63 | 125.49 | 125.48 | 486,224 |
| 27 Mar 2024 | 120.59 | 121.57 | 119.61 | 121.57 | 121.56 | 112,710 |
| 26 Mar 2024 | 118.63 | 121.57 | 117.65 | 121.57 | 121.56 | 18,156 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 125.49 | 125.49 | 119.61 | 120.59 | 120.58 | 165,668 |
| 21 Mar 2024 | 125.49 | 125.49 | 121.57 | 121.57 | 121.56 | 40,725 |
| 20 Mar 2024 | 123.53 | 125.49 | 121.57 | 123.53 | 123.52 | 144,713 |
| 19 Mar 2024 | 120.59 | 122.55 | 119.61 | 122.55 | 122.54 | 24,452 |
| 18 Mar 2024 | 121.57 | 121.57 | 119.61 | 120.59 | 120.58 | 283,036 |
| 17 Mar 2024 | 124.51 | 124.51 | 121.57 | 124.51 | 124.50 | 217,915 |
| 14 Mar 2024 | 127.45 | 127.45 | 124.51 | 126.47 | 126.46 | 558,900 |
| 13 Mar 2024 | 117.65 | 129.41 | 117.65 | 123.53 | 123.52 | 4,058,352 |
| 12 Mar 2024 | 116.67 | 117.65 | 113.72 | 117.65 | 117.64 | 2,431,650 |
| 11 Mar 2024 | 110.78 | 116.67 | 110.78 | 115.69 | 115.68 | 2,022,046 |
| 10 Mar 2024 | 107.84 | 109.80 | 107.84 | 108.82 | 108.81 | 180,364 |
| 07 Mar 2024 | 106.86 | 107.84 | 106.86 | 107.84 | 107.83 | 154,734 |
| 06 Mar 2024 | 105.88 | 107.84 | 105.88 | 107.84 | 107.83 | 111,797 |
| 05 Mar 2024 | 105.88 | 106.86 | 104.90 | 105.88 | 105.87 | 387,393 |
| 04 Mar 2024 | 104.90 | 105.88 | 103.92 | 105.88 | 105.87 | 637,600 |
| 03 Mar 2024 | 104.90 | 106.86 | 104.90 | 105.88 | 105.87 | 600,657 |
| 29 Feb 2024 | 106.86 | 107.84 | 104.90 | 105.88 | 105.87 | 701,132 |
| 28 Feb 2024 | 107.84 | 107.84 | 105.88 | 106.86 | 106.85 | 14,943 |
| 27 Feb 2024 | 105.88 | 106.86 | 105.88 | 106.86 | 106.85 | 61,648 |
| 22 Feb 2024 | 107.84 | 107.84 | 105.88 | 106.86 | 106.85 | 192,978 |
| 21 Feb 2024 | 105.88 | 107.84 | 105.88 | 106.86 | 106.85 | 314,218 |
| 20 Feb 2024 | 106.86 | 106.86 | 104.90 | 106.86 | 106.85 | 496,893 |
| 19 Feb 2024 | 106.86 | 106.86 | 103.92 | 105.88 | 105.87 | 545,394 |
| 18 Feb 2024 | 103.92 | 106.86 | 103.92 | 106.86 | 106.85 | 122,911 |
| 15 Feb 2024 | 103.92 | 107.84 | 102.94 | 105.88 | 105.87 | 1,130,604 |
| 14 Feb 2024 | 102.94 | 105.88 | 102.94 | 103.92 | 103.91 | 268,408 |
| 13 Feb 2024 | 105.88 | 106.86 | 102.94 | 103.92 | 103.91 | 218,515 |
| 12 Feb 2024 | 106.86 | 106.86 | 103.92 | 103.92 | 103.91 | 356,497 |
| 11 Feb 2024 | 103.92 | 107.84 | 103.92 | 105.88 | 105.87 | 2,223,165 |
| 07 Feb 2024 | 105.88 | 105.88 | 102.94 | 103.92 | 103.91 | 704,292 |
| 06 Feb 2024 | 105.88 | 105.88 | 103.92 | 104.90 | 104.89 | 711,369 |
| 05 Feb 2024 | 105.88 | 106.86 | 104.90 | 105.88 | 105.87 | 121,854 |
| 04 Feb 2024 | 107.84 | 107.84 | 103.92 | 105.88 | 105.87 | 688,180 |
| 01 Feb 2024 | 104.90 | 106.86 | 104.90 | 106.86 | 106.85 | 115,916 |
| 31 Jan 2024 | 106.86 | 108.82 | 103.92 | 107.84 | 107.83 | 696,211 |
| 30 Jan 2024 | 106.86 | 107.84 | 104.90 | 104.90 | 104.89 | 535,967 |
| 29 Jan 2024 | 106.86 | 106.86 | 103.92 | 106.86 | 106.85 | 614,603 |
| 28 Jan 2024 | 106.86 | 108.82 | 104.90 | 104.90 | 104.89 | 979,240 |
| 25 Jan 2024 | 106.86 | 111.76 | 105.88 | 106.86 | 106.85 | 3,177,237 |
| 24 Jan 2024 | 101.96 | 111.76 | 101.96 | 104.90 | 104.89 | 3,139,408 |
| 23 Jan 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.95 | 103,966 |
| 22 Jan 2024 | 103.92 | 103.92 | 101.96 | 102.94 | 102.93 | 93,930 |
| 21 Jan 2024 | 102.94 | 104.90 | 101.96 | 101.96 | 101.95 | 320,076 |
| *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.