First Investment Company K.S.C.P. (ALOLA.KW)
Kuwait - Kuwait Delayed Price. Currency in KWF
Add to watchlist
At close: 12:43PM AST
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2024 | 41.90 | 42.40 | 41.00 | 41.00 | 41.00 | 3,577,500 |
| May 26, 2024 | 38.80 | 43.50 | 38.30 | 41.10 | 41.10 | 11,797,305 |
| May 23, 2024 | 37.20 | 40.00 | 37.00 | 38.10 | 38.10 | 11,577,219 |
| May 22, 2024 | 36.70 | 37.30 | 36.50 | 37.10 | 37.10 | 3,448,709 |
| May 21, 2024 | 35.90 | 37.60 | 35.90 | 36.60 | 36.60 | 3,816,013 |
| May 20, 2024 | 35.60 | 36.50 | 34.10 | 36.30 | 36.30 | 5,739,646 |
| May 19, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| May 16, 2024 | 34.50 | 37.20 | 33.30 | 36.40 | 36.40 | 13,155,190 |
| May 15, 2024 | 34.70 | 34.80 | 33.90 | 33.90 | 33.90 | 466,808 |
| May 14, 2024 | 34.80 | 34.80 | 33.80 | 34.50 | 34.50 | 1,346,474 |
| May 13, 2024 | 33.80 | 34.90 | 33.40 | 34.80 | 34.80 | 1,086,295 |
| May 12, 2024 | 33.30 | 33.90 | 32.90 | 33.70 | 33.70 | 2,972,525 |
| May 09, 2024 | 34.40 | 34.40 | 32.30 | 33.00 | 33.00 | 3,303,989 |
| May 08, 2024 | 34.20 | 34.80 | 33.70 | 33.80 | 33.80 | 1,547,958 |
| May 07, 2024 | 34.80 | 34.80 | 33.80 | 34.00 | 34.00 | 690,087 |
| May 06, 2024 | 35.00 | 35.00 | 33.90 | 34.70 | 34.70 | 1,744,038 |
| May 05, 2024 | 34.70 | 35.10 | 34.10 | 35.00 | 35.00 | 1,237,105 |
| May 02, 2024 | 34.60 | 35.90 | 33.90 | 35.60 | 35.60 | 288,442 |
| May 01, 2024 | 35.00 | 35.70 | 34.80 | 35.50 | 35.50 | 59,191 |
| Apr 30, 2024 | 35.10 | 36.40 | 35.00 | 35.60 | 35.60 | 1,342,023 |
| Apr 29, 2024 | 36.70 | 36.70 | 35.30 | 36.00 | 36.00 | 619,410 |
| Apr 28, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Apr 25, 2024 | 37.00 | 37.20 | 35.60 | 36.50 | 36.50 | 858,437 |
| Apr 24, 2024 | 37.90 | 37.90 | 36.20 | 36.90 | 36.90 | 220,940 |
| Apr 23, 2024 | 37.10 | 37.10 | 36.10 | 36.90 | 36.90 | 219,235 |
| Apr 22, 2024 | 37.40 | 37.90 | 36.00 | 36.00 | 36.00 | 730,800 |
| Apr 21, 2024 | 36.00 | 38.40 | 36.00 | 37.60 | 37.60 | 332,756 |
| Apr 18, 2024 | 36.00 | 38.50 | 34.20 | 37.80 | 37.80 | 1,651,109 |
| Apr 17, 2024 | 35.30 | 36.90 | 33.50 | 35.90 | 35.90 | 475,811 |
| Apr 16, 2024 | 34.30 | 35.30 | 33.30 | 34.90 | 34.90 | 291,655 |
| Apr 15, 2024 | 37.40 | 37.40 | 34.00 | 34.40 | 34.40 | 1,255,859 |
| Apr 14, 2024 | 37.20 | 37.70 | 36.50 | 37.50 | 37.50 | 982,761 |
| Apr 08, 2024 | 37.20 | 38.40 | 37.20 | 38.30 | 38.30 | 30,120 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | 38.40 | 38.50 | 38.30 | 38.50 | 38.50 | 153,470 |
| Apr 02, 2024 | 38.50 | 38.50 | 37.80 | 38.50 | 38.50 | 29,891 |
| Apr 01, 2024 | 39.80 | 39.80 | 38.00 | 38.50 | 38.50 | 303,800 |
| Mar 31, 2024 | 42.50 | 43.00 | 38.00 | 39.00 | 39.00 | 777,929 |
| Mar 28, 2024 | 37.90 | 41.00 | 37.80 | 40.40 | 40.40 | 722,832 |
| Mar 27, 2024 | 38.50 | 38.50 | 36.50 | 37.40 | 37.40 | 330,131 |
| Mar 26, 2024 | 38.00 | 39.90 | 37.30 | 37.30 | 37.30 | 680,770 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 24, 2024 | 40.90 | 40.90 | 37.10 | 39.50 | 39.50 | 853,344 |
| Mar 21, 2024 | 40.00 | 41.30 | 39.00 | 40.80 | 40.80 | 598,555 |
| Mar 20, 2024 | 41.80 | 41.80 | 39.00 | 40.00 | 40.00 | 408,951 |
| Mar 19, 2024 | 42.00 | 42.80 | 40.00 | 40.40 | 40.40 | 2,062,061 |
| Mar 18, 2024 | 43.70 | 43.70 | 41.50 | 43.60 | 43.60 | 11,100 |
| Mar 17, 2024 | 42.90 | 43.50 | 41.20 | 43.20 | 43.20 | 340,040 |
| Mar 14, 2024 | 42.70 | 44.50 | 41.00 | 41.60 | 41.60 | 2,428,071 |
| Mar 13, 2024 | 41.00 | 42.90 | 40.90 | 42.50 | 42.50 | 1,040,496 |
| Mar 12, 2024 | 41.00 | 41.50 | 39.30 | 40.90 | 40.90 | 483,807 |
| Mar 11, 2024 | 43.00 | 43.00 | 40.00 | 40.90 | 40.90 | 2,784,840 |
| Mar 10, 2024 | 45.70 | 45.70 | 43.50 | 45.20 | 45.20 | 371,264 |
| Mar 07, 2024 | 43.40 | 45.50 | 43.40 | 45.20 | 45.20 | 12,704 |
| Mar 06, 2024 | 45.00 | 45.10 | 43.70 | 44.90 | 44.90 | 478,435 |
| Mar 05, 2024 | 44.20 | 45.30 | 43.60 | 45.00 | 45.00 | 259,925 |
| Mar 04, 2024 | 47.00 | 47.00 | 44.00 | 44.30 | 44.30 | 1,279,508 |
| Mar 03, 2024 | 44.60 | 47.40 | 44.10 | 46.20 | 46.20 | 4,141,612 |
| Feb 29, 2024 | 46.00 | 46.20 | 44.60 | 45.40 | 45.40 | 1,375,290 |
| Feb 28, 2024 | 45.80 | 46.10 | 44.60 | 45.90 | 45.90 | 779,065 |
| Feb 27, 2024 | 46.30 | 46.30 | 44.00 | 45.50 | 45.50 | 591,489 |
| Feb 22, 2024 | 45.90 | 46.30 | 44.30 | 45.80 | 45.80 | 1,535,268 |
| Feb 21, 2024 | 45.00 | 45.00 | 42.30 | 43.30 | 43.30 | 1,950,526 |
| Feb 20, 2024 | 43.50 | 46.20 | 43.50 | 45.00 | 45.00 | 491,473 |
| Feb 19, 2024 | 47.00 | 47.00 | 44.10 | 44.10 | 44.10 | 558,206 |
| Feb 18, 2024 | 44.50 | 48.40 | 44.50 | 46.00 | 46.00 | 5,721,250 |
| Feb 15, 2024 | 45.80 | 45.80 | 42.30 | 42.40 | 42.40 | 2,031,961 |
| Feb 14, 2024 | 41.00 | 47.00 | 40.00 | 45.80 | 45.80 | 2,868,521 |
| Feb 13, 2024 | 41.00 | 41.70 | 39.40 | 40.70 | 40.70 | 929,500 |
| Feb 12, 2024 | 42.60 | 42.60 | 39.70 | 40.90 | 40.90 | 548,194 |
| Feb 11, 2024 | 44.00 | 44.00 | 39.00 | 42.70 | 42.70 | 1,240,695 |
| Feb 07, 2024 | 42.00 | 44.00 | 40.90 | 42.00 | 42.00 | 518,405 |
| Feb 06, 2024 | 45.00 | 45.90 | 43.00 | 43.00 | 43.00 | 886,911 |
| Feb 05, 2024 | 43.60 | 46.90 | 43.50 | 45.90 | 45.90 | 1,194,652 |
| Feb 04, 2024 | 45.60 | 45.60 | 43.00 | 43.50 | 43.50 | 860,655 |
| Feb 01, 2024 | 44.10 | 45.60 | 43.70 | 44.20 | 44.20 | 736,710 |
| Jan 31, 2024 | 45.80 | 46.20 | 44.00 | 45.90 | 45.90 | 764,109 |
| Jan 30, 2024 | 47.00 | 47.40 | 45.00 | 45.00 | 45.00 | 1,648,951 |
| Jan 29, 2024 | 46.30 | 46.70 | 45.50 | 45.60 | 45.60 | 650,777 |
| Jan 28, 2024 | 46.80 | 47.00 | 45.50 | 46.70 | 46.70 | 822,638 |
| Jan 25, 2024 | 47.80 | 47.80 | 45.70 | 46.00 | 46.00 | 1,613,175 |
| Jan 24, 2024 | 48.50 | 48.80 | 46.50 | 47.30 | 47.30 | 2,001,003 |
| Jan 23, 2024 | 46.20 | 47.80 | 46.20 | 47.00 | 47.00 | 1,755,266 |
| Jan 22, 2024 | 48.50 | 48.50 | 45.90 | 46.30 | 46.30 | 4,378,184 |
| Jan 21, 2024 | 50.00 | 50.00 | 44.30 | 47.90 | 47.90 | 7,887,956 |
| Jan 18, 2024 | 51.00 | 52.00 | 46.30 | 48.50 | 48.50 | 12,502,226 |
| Jan 17, 2024 | 56.00 | 59.90 | 49.80 | 50.70 | 50.70 | 45,108,314 |
| Jan 16, 2024 | 39.50 | 57.00 | 39.50 | 53.40 | 53.40 | 27,183,240 |
| Jan 15, 2024 | 39.20 | 40.80 | 38.90 | 39.00 | 39.00 | 3,658,721 |
| Jan 14, 2024 | 40.00 | 41.90 | 39.00 | 39.90 | 39.90 | 9,519,167 |
| Jan 11, 2024 | 37.00 | 38.40 | 36.10 | 38.10 | 38.10 | 5,810,524 |
| Jan 10, 2024 | 36.90 | 37.00 | 36.20 | 36.40 | 36.40 | 1,111,060 |
| Jan 09, 2024 | 36.90 | 37.60 | 36.20 | 36.80 | 36.80 | 2,343,124 |
| Jan 08, 2024 | 36.60 | 37.80 | 36.00 | 36.90 | 36.90 | 3,948,839 |
| Jan 07, 2024 | 37.30 | 37.30 | 35.80 | 36.10 | 36.10 | 1,365,915 |
| Jan 04, 2024 | 35.50 | 38.80 | 35.50 | 36.10 | 36.10 | 2,672,421 |
| Jan 03, 2024 | 38.80 | 38.80 | 35.70 | 36.00 | 36.00 | 3,267,116 |
| Jan 02, 2024 | 37.80 | 38.00 | 35.40 | 37.30 | 37.30 | 757,518 |
| Dec 28, 2023 | 38.00 | 38.00 | 36.00 | 36.70 | 36.70 | 642,469 |
| Dec 27, 2023 | 39.80 | 39.80 | 36.40 | 36.90 | 36.90 | 1,354,701 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.