Future Kid Entertainment and Real Estate Company K.P.S.C. (FUTUREKID.KW)
Kuwait - Kuwait Delayed Price. Currency in KWF
Add to watchlist
At close: 12:38PM AST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 137.00 | 138.00 | 130.00 | 130.00 | 130.00 | 249,886 |
| Jun 02, 2024 | 134.00 | 141.00 | 134.00 | 134.00 | 134.00 | 443,688 |
| May 30, 2024 | 138.00 | 140.00 | 133.00 | 140.00 | 140.00 | 441,050 |
| May 29, 2024 | 135.00 | 143.00 | 132.00 | 133.00 | 133.00 | 1,545,285 |
| May 28, 2024 | 151.00 | 151.00 | 133.00 | 133.00 | 133.00 | 2,061,105 |
| May 27, 2024 | 151.00 | 160.00 | 142.00 | 151.00 | 151.00 | 4,891,220 |
| May 26, 2024 | 156.00 | 158.00 | 147.00 | 148.00 | 148.00 | 1,007,620 |
| May 23, 2024 | 162.00 | 162.00 | 153.00 | 158.00 | 158.00 | 406,614 |
| May 22, 2024 | 160.00 | 162.00 | 153.00 | 159.00 | 159.00 | 859,008 |
| May 21, 2024 | 150.00 | 160.00 | 148.00 | 157.00 | 157.00 | 2,768,686 |
| May 20, 2024 | 165.00 | 167.00 | 145.00 | 148.00 | 148.00 | 3,793,743 |
| May 19, 2024 | 184.00 | 186.00 | 161.00 | 161.00 | 161.00 | 161 |
| May 16, 2024 | 188.00 | 189.00 | 180.00 | 184.00 | 184.00 | 3,799,871 |
| May 15, 2024 | 177.00 | 192.00 | 177.00 | 186.00 | 186.00 | 8,268,353 |
| May 14, 2024 | 187.00 | 187.00 | 180.00 | 184.00 | 184.00 | 4,143,401 |
| May 13, 2024 | 175.00 | 183.00 | 173.00 | 183.00 | 183.00 | 8,046,916 |
| May 12, 2024 | 166.00 | 178.00 | 163.00 | 174.00 | 174.00 | 10,478,586 |
| May 09, 2024 | 188.00 | 190.00 | 162.00 | 162.00 | 162.00 | 4,264,290 |
| May 08, 2024 | 176.00 | 193.00 | 169.00 | 186.00 | 186.00 | 8,750,185 |
| May 07, 2024 | 166.00 | 177.00 | 166.00 | 176.00 | 176.00 | 8,184,385 |
| May 06, 2024 | 160.00 | 165.00 | 156.00 | 165.00 | 165.00 | 5,857,429 |
| May 05, 2024 | 157.00 | 160.00 | 156.00 | 160.00 | 160.00 | 1,509,407 |
| May 02, 2024 | 162.00 | 165.00 | 153.00 | 157.00 | 157.00 | 7,241,663 |
| May 01, 2024 | 155.00 | 163.00 | 153.00 | 162.00 | 162.00 | 7,460,955 |
| Apr 30, 2024 | 153.00 | 158.00 | 147.00 | 155.00 | 155.00 | 7,170,532 |
| Apr 29, 2024 | 145.00 | 157.00 | 144.00 | 152.00 | 152.00 | 7,293,442 |
| Apr 28, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| Apr 25, 2024 | 136.00 | 138.00 | 134.00 | 137.00 | 137.00 | 2,587,367 |
| Apr 24, 2024 | 126.00 | 136.00 | 125.00 | 136.00 | 136.00 | 4,538,364 |
| Apr 23, 2024 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | 959,878 |
| Apr 22, 2024 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 177,130 |
| Apr 21, 2024 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 114,335 |
| Apr 21, 2024 | 0.008 Dividend | |||||
| Apr 18, 2024 | 126.00 | 128.00 | 123.00 | 123.00 | 122.99 | 1,695,421 |
| Apr 17, 2024 | 124.00 | 127.00 | 122.00 | 127.00 | 126.99 | 208,640 |
| Apr 16, 2024 | 124.00 | 124.00 | 120.00 | 124.00 | 123.99 | 139,000 |
| Apr 15, 2024 | 125.00 | 127.00 | 122.00 | 124.00 | 123.99 | 376,717 |
| Apr 14, 2024 | 122.00 | 128.00 | 116.00 | 121.00 | 120.99 | 672,108 |
| Apr 08, 2024 | 127.00 | 129.00 | 123.00 | 128.00 | 127.99 | 404,124 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | 127.00 | 128.00 | 124.00 | 127.00 | 126.99 | 162,215 |
| Apr 02, 2024 | 126.00 | 127.00 | 124.00 | 127.00 | 126.99 | 375,504 |
| Apr 01, 2024 | 126.00 | 126.00 | 122.00 | 125.00 | 124.99 | 579,807 |
| Mar 31, 2024 | 127.00 | 129.00 | 124.00 | 125.00 | 124.99 | 3,200,527 |
| Mar 28, 2024 | 135.00 | 135.00 | 127.00 | 127.00 | 126.99 | 2,278,466 |
| Mar 27, 2024 | 141.00 | 144.00 | 133.00 | 133.00 | 132.99 | 6,200,125 |
| Mar 26, 2024 | 135.00 | 141.00 | 135.00 | 141.00 | 140.99 | 3,536,585 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 24, 2024 | 140.00 | 141.00 | 130.00 | 132.00 | 131.99 | 2,277,060 |
| Mar 21, 2024 | 145.00 | 147.00 | 138.00 | 139.00 | 138.99 | 5,706,362 |
| Mar 20, 2024 | 141.00 | 144.00 | 139.00 | 144.00 | 143.99 | 1,760,633 |
| Mar 19, 2024 | 140.00 | 143.00 | 137.00 | 140.00 | 139.99 | 2,271,076 |
| Mar 18, 2024 | 147.00 | 149.00 | 136.00 | 139.00 | 138.99 | 4,800,495 |
| Mar 17, 2024 | 149.00 | 151.00 | 145.00 | 145.00 | 144.99 | 4,110,796 |
| Mar 14, 2024 | 144.00 | 150.00 | 142.00 | 150.00 | 149.99 | 6,237,315 |
| Mar 13, 2024 | 140.00 | 144.00 | 138.00 | 143.00 | 142.99 | 6,811,102 |
| Mar 12, 2024 | 135.00 | 139.00 | 135.00 | 139.00 | 138.99 | 4,404,976 |
| Mar 11, 2024 | 134.00 | 136.00 | 132.00 | 135.00 | 134.99 | 1,623,510 |
| Mar 10, 2024 | 141.00 | 142.00 | 134.00 | 134.00 | 133.99 | 5,895,864 |
| Mar 07, 2024 | 137.00 | 140.00 | 134.00 | 140.00 | 139.99 | 4,050,383 |
| Mar 06, 2024 | 139.00 | 139.00 | 134.00 | 134.00 | 133.99 | 3,381,824 |
| Mar 05, 2024 | 132.00 | 139.00 | 132.00 | 137.00 | 136.99 | 8,544,854 |
| Mar 04, 2024 | 133.00 | 134.00 | 128.00 | 132.00 | 131.99 | 2,665,162 |
| Mar 03, 2024 | 131.00 | 133.00 | 130.00 | 133.00 | 132.99 | 2,273,153 |
| Feb 29, 2024 | 131.00 | 131.00 | 128.00 | 130.00 | 129.99 | 4,719,673 |
| Feb 28, 2024 | 132.00 | 135.00 | 131.00 | 135.00 | 134.99 | 1,911,003 |
| Feb 27, 2024 | 132.00 | 132.00 | 129.00 | 132.00 | 131.99 | 211,841 |
| Feb 22, 2024 | 130.00 | 132.00 | 128.00 | 132.00 | 131.99 | 2,737,962 |
| Feb 21, 2024 | 130.00 | 135.00 | 128.00 | 131.00 | 130.99 | 2,781,179 |
| Feb 20, 2024 | 126.00 | 131.00 | 124.00 | 130.00 | 129.99 | 2,841,014 |
| Feb 19, 2024 | 126.00 | 129.00 | 124.00 | 125.00 | 124.99 | 2,763,360 |
| Feb 18, 2024 | 139.00 | 140.00 | 124.00 | 124.00 | 123.99 | 9,534,548 |
| Feb 15, 2024 | 139.00 | 141.00 | 137.00 | 137.00 | 136.99 | 5,746,342 |
| Feb 14, 2024 | 134.00 | 137.00 | 131.00 | 135.00 | 134.99 | 3,061,753 |
| Feb 13, 2024 | 133.00 | 134.00 | 128.00 | 134.00 | 133.99 | 1,987,051 |
| Feb 12, 2024 | 131.00 | 133.00 | 125.00 | 129.00 | 128.99 | 4,229,451 |
| Feb 11, 2024 | 118.00 | 131.00 | 117.00 | 130.00 | 129.99 | 13,848,634 |
| Feb 07, 2024 | 119.00 | 123.00 | 114.00 | 118.00 | 117.99 | 6,639,885 |
| Feb 06, 2024 | 116.00 | 120.00 | 114.00 | 119.00 | 118.99 | 10,830,246 |
| Feb 05, 2024 | 112.00 | 114.00 | 112.00 | 114.00 | 113.99 | 849,804 |
| Feb 04, 2024 | 112.00 | 114.00 | 112.00 | 114.00 | 113.99 | 567,152 |
| Feb 01, 2024 | 112.00 | 114.00 | 112.00 | 113.00 | 112.99 | 405,667 |
| Jan 31, 2024 | 112.00 | 113.00 | 110.00 | 112.00 | 111.99 | 1,057,397 |
| Jan 30, 2024 | 112.00 | 116.00 | 112.00 | 114.00 | 113.99 | 991,015 |
| Jan 29, 2024 | 114.00 | 115.00 | 112.00 | 114.00 | 113.99 | 365,600 |
| Jan 28, 2024 | 114.00 | 116.00 | 112.00 | 114.00 | 113.99 | 2,127,287 |
| Jan 25, 2024 | 110.00 | 115.00 | 110.00 | 112.00 | 111.99 | 4,029,630 |
| Jan 24, 2024 | 109.00 | 111.00 | 108.00 | 111.00 | 110.99 | 1,981,295 |
| Jan 23, 2024 | 110.00 | 111.00 | 109.00 | 111.00 | 110.99 | 633,717 |
| Jan 22, 2024 | 110.00 | 111.00 | 109.00 | 110.00 | 109.99 | 632,745 |
| Jan 21, 2024 | 109.00 | 112.00 | 108.00 | 110.00 | 109.99 | 2,201,049 |
| Jan 18, 2024 | 107.00 | 109.00 | 106.00 | 107.00 | 106.99 | 2,681,127 |
| Jan 17, 2024 | 107.00 | 108.00 | 105.00 | 106.00 | 105.99 | 2,464,954 |
| Jan 16, 2024 | 107.00 | 108.00 | 105.00 | 106.00 | 105.99 | 4,042,850 |
| Jan 15, 2024 | 107.00 | 107.00 | 105.00 | 106.00 | 105.99 | 842,500 |
| Jan 14, 2024 | 107.00 | 108.00 | 105.00 | 106.00 | 105.99 | 1,842,855 |
| Jan 11, 2024 | 102.00 | 105.00 | 102.00 | 105.00 | 104.99 | 2,403,188 |
| Jan 10, 2024 | 103.00 | 104.00 | 102.00 | 102.00 | 101.99 | 752,755 |
| Jan 09, 2024 | 102.00 | 103.00 | 100.00 | 103.00 | 102.99 | 889,557 |
| Jan 08, 2024 | 98.80 | 106.00 | 98.00 | 102.00 | 101.99 | 642,890 |
| *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.