Canada markets open in 44 minutes

Humansoft Holding Company K.S.C.P. (HUMANSOFT.KW)

Kuwait - Kuwait Delayed Price. Currency in KWF
Add to watchlist
2,550.00-2.00 (-0.08%)
At close: 12:44PM AST
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KWFDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20242,555.002,590.002,540.002,550.002,550.00522,644
Jun 02, 20242,600.002,619.002,550.002,552.002,552.00438,310
May 30, 20242,650.002,650.002,575.002,584.002,584.00477,082
May 29, 20242,633.002,669.002,618.002,620.002,620.00406,030
May 28, 20242,704.002,704.002,626.002,632.002,632.00382,111
May 27, 20242,700.002,720.002,681.002,681.002,681.00175,529
May 26, 20242,753.002,753.002,675.002,694.002,694.00349,067
May 23, 20242,781.002,825.002,750.002,751.002,751.00255,685
May 22, 20242,816.002,840.002,770.002,781.002,781.00319,710
May 21, 20242,861.002,861.002,814.002,816.002,816.0053,934
May 20, 20242,882.002,882.002,820.002,822.002,822.00161,354
May 19, 20242,865.002,880.002,860.002,860.002,860.002,860
May 16, 20242,870.002,880.002,863.002,880.002,880.00125,911
May 15, 20242,879.002,885.002,864.002,865.002,865.00134,040
May 14, 20242,872.002,885.002,867.002,876.002,876.00140,140
May 13, 20242,900.002,900.002,869.002,872.002,872.00190,725
May 12, 20242,872.002,900.002,869.002,880.002,880.00178,009
May 09, 20242,880.002,880.002,872.002,872.002,872.00123,902
May 08, 20242,874.002,879.002,870.002,873.002,873.0090,036
May 07, 20242,900.002,900.002,851.002,874.002,874.00135,489
May 06, 20242,900.002,900.002,891.002,900.002,900.00224,219
May 05, 20242,901.002,910.002,895.002,896.002,896.0062,599
May 02, 20242,895.002,900.002,886.002,896.002,896.00360,495
May 01, 20242,899.002,910.002,885.002,890.002,890.00114,456
Apr 30, 20242,910.002,910.002,890.002,899.002,899.00154,027
Apr 29, 20242,910.002,910.002,895.002,900.002,900.00154,369
Apr 28, 20242,905.002,910.002,890.002,897.002,897.00193,122
Apr 25, 20242,940.002,940.002,895.002,900.002,900.00133,818
Apr 24, 20242,925.003,000.002,910.002,915.002,915.00255,386
Apr 23, 20243,054.003,054.002,885.002,899.002,899.00620,456
Apr 23, 20240.35 Dividend
Apr 23, 2024105:100 Stock Split
Apr 22, 20243,179.053,237.143,179.053,214.283,213.93225,025
Apr 21, 20243,180.953,190.483,176.193,180.003,179.65256,855
Apr 18, 20243,190.483,199.053,171.433,189.523,189.1876,291
Apr 17, 20243,214.283,214.283,158.093,184.763,184.4165,301
Apr 16, 20243,199.053,200.003,154.283,160.953,160.61187,483
Apr 15, 20243,219.053,231.433,197.143,197.143,196.79207,060
Apr 14, 20243,197.143,227.623,195.243,223.813,223.4688,459
Apr 08, 20243,200.953,226.673,184.763,223.813,223.46146,105
Apr 07, 2024------
Apr 03, 20243,189.523,189.523,163.813,180.953,180.61197,271
Apr 02, 20243,190.483,190.483,174.283,177.143,176.80109,939
Apr 01, 20243,171.433,190.483,166.673,190.483,190.1351,070
Mar 31, 20243,175.243,181.903,167.623,171.433,171.0851,355
Mar 28, 20243,185.713,185.713,144.763,174.283,173.94136,138
Mar 27, 20243,185.713,185.713,177.143,180.953,180.6181,813
Mar 26, 20243,181.903,185.713,175.243,181.903,181.56182,093
Mar 25, 2024------
Mar 24, 20243,165.713,188.573,165.713,180.953,180.6151,604
Mar 21, 20243,160.953,180.003,147.623,162.863,162.5141,069
Mar 20, 20243,142.863,160.003,133.333,160.003,159.6626,905
Mar 19, 20243,180.003,180.953,134.283,134.283,133.94294,905
Mar 18, 20243,180.953,184.763,143.813,145.713,145.37331,373
Mar 17, 20243,159.053,207.623,159.053,161.903,161.56105,718
Mar 14, 20243,204.763,205.713,158.093,158.093,157.751,335,691
Mar 13, 20243,204.763,209.523,178.093,199.053,198.70146,152
Mar 12, 20243,195.243,204.763,180.953,189.523,189.18292,074
Mar 11, 20243,208.573,210.483,190.483,199.053,198.7060,592
Mar 10, 20243,202.863,228.573,201.903,207.623,207.2749,101
Mar 07, 20243,214.283,220.003,195.243,220.003,219.65165,950
Mar 06, 20243,220.003,220.003,174.283,209.523,209.17156,477
Mar 05, 20243,228.573,228.573,182.863,182.863,182.51202,349
Mar 04, 20243,233.333,284.763,219.053,219.053,218.70151,226
Mar 03, 20243,209.523,228.573,191.433,202.863,202.51133,326
Feb 29, 20243,215.243,220.953,209.523,209.523,209.17105,506
Feb 28, 20243,224.763,224.763,182.863,208.573,208.2232,998
Feb 27, 20243,157.143,219.053,142.863,219.053,218.70179,955
Feb 22, 20243,171.433,185.713,142.863,144.763,144.42136,994
Feb 21, 20243,136.193,222.863,133.333,150.483,150.13576,390
Feb 20, 20243,185.713,185.713,124.763,136.193,135.85377,536
Feb 19, 20243,194.283,195.243,167.623,180.953,180.6189,855
Feb 18, 20243,219.053,219.053,185.713,194.283,193.9466,659
Feb 15, 20243,241.903,241.903,204.763,204.763,204.41127,140
Feb 14, 20243,309.523,309.523,200.003,211.433,211.08367,245
Feb 13, 20243,209.523,209.523,178.093,190.483,190.1385,638
Feb 12, 20243,225.713,236.193,168.573,168.573,168.23121,709
Feb 11, 20243,171.433,225.713,171.433,224.763,224.4158,060
Feb 07, 20243,147.623,199.053,142.863,161.903,161.56106,875
Feb 06, 20243,145.713,200.003,145.713,163.813,163.4647,601
Feb 05, 20243,235.243,235.243,142.863,147.623,147.28118,138
Feb 04, 20243,247.623,247.623,190.483,233.333,232.983,361
Feb 01, 20243,239.053,280.003,155.243,177.143,176.80258,020
Jan 31, 20243,238.093,269.523,197.143,269.523,269.1763,050
Jan 30, 20243,284.763,284.763,238.093,238.093,237.7427,167
Jan 29, 20243,269.523,269.523,239.053,252.383,252.0359,787
Jan 28, 20243,313.333,314.283,267.623,268.573,268.2245,937
Jan 25, 20243,304.763,304.763,275.243,281.903,281.55102,405
Jan 24, 20243,323.813,323.813,268.573,276.193,275.8327,022
Jan 23, 20243,314.283,314.283,266.673,308.573,308.2131,577
Jan 22, 20243,331.433,331.433,280.003,281.903,281.5534,702
Jan 21, 20243,323.813,332.383,252.383,313.333,312.978,362
Jan 18, 20243,304.763,323.813,295.243,318.093,317.73127,715
Jan 17, 20243,259.053,320.953,240.953,294.283,293.93172,363
Jan 16, 20243,342.863,342.863,313.333,323.813,323.45123,872
Jan 15, 20243,397.143,398.093,351.433,351.433,351.0664,467
Jan 14, 20243,354.283,395.243,354.283,376.193,375.821,577
Jan 11, 20243,400.003,400.003,355.243,380.953,380.5853,081
Jan 10, 20243,376.193,400.003,336.193,380.953,380.58231,837
Jan 09, 20243,296.193,352.383,296.193,352.383,352.01154,278
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...