Canada markets open in 42 minutes

Agility Public Warehousing Company K.S.C.P. (AGLTY.KW)

Kuwait - Kuwait Delayed Price. Currency in KWF
Add to watchlist
293.00-1.00 (-0.34%)
At close: 12:44PM AST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KWFDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 13, 2024294.00295.00292.00293.00293.003,453,553
Jun 12, 2024291.00296.00289.00294.00294.007,649,725
Jun 11, 2024291.00292.00289.00290.00290.007,546,543
Jun 11, 20240.01 Dividend
Jun 10, 2024301.00303.00297.00297.00296.998,226,112
Jun 09, 2024295.00303.00295.00300.00299.997,664,729
Jun 06, 2024295.00296.00294.00295.00294.991,921,396
Jun 05, 2024295.00297.00293.00294.00293.993,175,003
Jun 04, 2024295.00298.00294.00295.00294.994,101,933
Jun 03, 2024296.00298.00294.00296.00295.992,532,515
Jun 02, 2024297.00297.00293.00295.00294.992,754,230
May 30, 2024299.00299.00293.00293.00292.997,035,872
May 29, 2024295.00300.00292.00297.00296.994,984,888
May 28, 2024297.00298.00292.00292.00291.995,909,860
May 27, 2024299.00302.00295.00295.00294.994,910,254
May 26, 2024302.00303.00299.00299.00298.997,923,339
May 23, 2024308.00308.00301.00302.00301.997,877,802
May 22, 2024308.00308.00306.00306.00305.994,002,165
May 21, 2024308.00310.00306.00306.00305.997,616,995
May 20, 2024313.00313.00308.00308.00307.998,310,131
May 19, 2024316.00316.00312.00313.00312.99313
May 16, 2024313.00317.00312.00313.00312.999,835,061
May 15, 2024318.00322.00310.00310.00309.9915,460,770
May 14, 2024307.00319.00305.00319.00318.9917,551,838
May 13, 2024306.00307.00304.00307.00306.995,311,952
May 12, 2024309.00311.00305.00305.00304.998,814,753
May 09, 2024310.00310.00305.00305.00304.997,012,167
May 08, 2024308.00310.00304.00309.00308.999,326,399
May 07, 2024311.00312.00305.00306.00305.998,251,822
May 06, 2024305.00315.00303.00311.00310.9911,704,525
May 05, 2024315.00315.00305.00306.00305.9915,500,209
May 02, 2024320.00328.00316.00316.00315.9926,456,667
May 01, 2024318.00322.00317.00320.00319.9917,169,231
Apr 30, 2024323.00325.00316.00316.00315.9915,552,809
Apr 29, 2024318.00325.00316.00319.00318.9928,431,741
Apr 28, 2024307.00327.00304.00317.00316.9956,183,213
Apr 25, 2024298.00303.00293.00303.00302.9926,546,737
Apr 24, 2024311.00313.00298.00298.00297.9922,181,843
Apr 23, 2024311.00317.00307.00310.00309.9920,707,128
Apr 22, 2024323.00326.00311.00311.00310.9936,021,828
Apr 21, 2024333.00338.00325.00325.00324.9941,500,391
Apr 18, 2024305.00328.00304.00326.00325.9969,257,454
Apr 17, 2024300.00308.00292.00302.00301.9964,141,045
Apr 16, 2024489.00489.00280.00286.00285.99206,834,061
Apr 16, 20240.01 Dividend
Apr 16, 20243:1 Stock Split
Apr 15, 2024282.04284.11263.93266.00265.9892,356,353
Apr 14, 2024274.28287.22274.28278.42278.4029,031,389
Apr 08, 2024306.88306.88283.08287.73287.7150,615,310
Apr 07, 2024------
Apr 03, 2024325.51328.62315.16315.16315.1424,685,750
Apr 02, 2024328.62334.31325.51325.51325.4915,581,866
Apr 01, 2024335.86338.97328.62330.69330.6627,073,043
Mar 31, 2024353.98360.19338.45338.45338.4345,733,523
Mar 28, 2024331.21352.94323.96344.66344.6468,791,130
Mar 27, 2024318.27320.86316.71320.86320.8313,038,585
Mar 26, 2024314.13315.16311.54313.61313.592,229,923
Mar 25, 2024------
Mar 24, 2024311.02314.64311.02313.61313.595,116,277
Mar 21, 2024308.43309.99307.40309.99309.973,196,032
Mar 20, 2024308.43308.43305.33305.33305.312,133,446
Mar 19, 2024310.51310.51307.40307.40307.382,096,252
Mar 18, 2024307.92310.51307.40309.47309.452,397,238
Mar 17, 2024312.06312.58307.40309.47309.454,992,194
Mar 14, 2024315.68316.71313.09313.09313.0710,346,297
Mar 13, 2024313.61318.27313.09314.13314.119,541,471
Mar 12, 2024306.36312.58305.85312.58312.556,166,750
Mar 11, 2024306.88308.43304.30305.85305.839,351,086
Mar 10, 2024310.51312.58307.92308.43308.414,673,779
Mar 07, 2024311.02312.58308.95311.02311.002,971,382
Mar 06, 2024313.61313.61309.47311.02311.004,931,472
Mar 05, 2024314.64315.16312.58313.61313.591,864,106
Mar 04, 2024313.09315.16312.06314.64314.622,529,728
Mar 03, 2024313.09315.68312.58312.58312.556,098,247
Feb 29, 2024317.23317.23311.02311.02311.0011,714,377
Feb 28, 2024317.75318.79314.64316.20316.185,607,937
Feb 27, 2024322.41322.93317.23317.23317.216,474,964
Feb 22, 2024317.75321.89317.23321.89321.877,789,326
Feb 21, 2024314.13317.75314.13317.75317.734,373,137
Feb 20, 2024313.09316.71312.06315.68315.665,027,017
Feb 19, 2024306.88313.09304.30313.09313.077,005,882
Feb 18, 2024313.09313.09306.88306.88306.867,070,528
Feb 15, 2024313.61314.64312.58314.13314.112,847,113
Feb 14, 2024313.09314.64311.02313.61313.593,800,417
Feb 13, 2024316.20317.75309.99315.68315.667,267,502
Feb 12, 2024319.82322.41314.13316.20316.1811,377,346
Feb 11, 2024314.64320.34313.09318.79318.769,783,749
Feb 07, 2024303.26312.06302.23312.06312.0418,752,035
Feb 06, 2024302.74304.30301.71303.26303.2410,471,108
Feb 05, 2024299.64301.19297.57300.67300.656,082,106
Feb 04, 2024296.53301.71295.50297.57297.557,094,000
Feb 01, 2024299.64301.71297.05298.08298.0611,429,299
Jan 31, 2024298.60300.67296.53300.15300.1321,456,798
Jan 30, 2024291.36293.43288.77292.39292.375,698,210
Jan 29, 2024292.91293.43288.77291.36291.345,321,798
Jan 28, 2024294.46296.02290.84293.43293.415,445,799
Jan 25, 2024298.08298.08292.91294.98294.9615,386,817
Jan 24, 2024297.05301.19295.50297.05297.0312,431,854
Jan 23, 2024285.67294.98285.67294.98294.9610,619,036
Jan 22, 2024283.60286.18281.52285.15285.136,814,349
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...