Canada markets closed

Kuwait Resorts Company K.P.S.C. (MUNTAZAHAT.KW)

Kuwait - Kuwait Delayed Price. Currency in KWF
Add to watchlist
71.40+1.80 (+2.59%)
At close: 12:39PM AST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KWFDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202470.4071.4070.4071.4071.40191,091
Jun 27, 202469.4070.4069.4069.6069.60302,220
Jun 26, 202467.1069.4067.1069.4069.4090,060
Jun 25, 202468.3069.4068.3069.4069.40101
Jun 24, 202469.4069.4068.5068.8068.8067,042
Jun 23, 202468.0069.4067.1068.4068.40469,818
Jun 20, 202467.5068.9067.0067.7067.701,605,218
Jun 19, 202471.0071.8067.1069.4069.40922,597
Jun 13, 202474.1074.1070.5072.0072.002,987,284
Jun 12, 202477.0077.9077.0077.9077.90175,246
Jun 11, 202478.0078.0077.1077.9077.90234,725
Jun 10, 202476.5078.0076.5078.0078.00425,683
Jun 09, 202476.5078.0076.5078.0078.00143,500
Jun 06, 202476.5077.8076.5077.8077.80226,050
Jun 05, 202477.0078.0077.0078.0078.0078,050
Jun 04, 202477.9078.0077.9077.9077.90325,800
Jun 03, 202476.2077.8076.2077.5077.50120,147
Jun 02, 202477.0077.0076.8076.9076.90256,383
May 30, 202476.1077.7076.1077.7077.7077,867
May 29, 202476.8077.8076.6077.7077.70183,500
May 28, 202477.9078.0076.9077.9077.90568,442
May 27, 202478.0078.0077.2077.5077.50512,560
May 26, 202477.0079.0077.0078.0078.001,441,896
May 23, 202477.0077.8076.0076.8076.80285,864
May 22, 202476.0078.0076.0077.8077.80171,820
May 21, 202477.3077.9076.0077.0077.00583,807
May 20, 202479.4079.4077.1078.0078.00618,597
May 19, 202479.2079.4078.9079.3079.3079
May 16, 202479.2079.4078.2079.4079.40378,894
May 15, 202478.3079.4078.0078.1078.1056,120
May 14, 202478.4078.4077.0078.2078.201,094,044
May 14, 20240.002 Dividend
May 14, 2024105:100 Stock Split
May 13, 202476.6777.0575.7176.5776.571,809,504
May 12, 202476.3877.5275.9076.1976.191,224,098
May 09, 202478.1078.1076.4877.4377.43432,757
May 08, 202476.6778.0076.3878.0078.00930,843
May 07, 202477.1477.1476.4876.6776.661,229,218
May 06, 202478.0078.1076.2976.4876.472,545,185
May 05, 202478.8679.0576.1977.6277.623,780,331
May 02, 202474.0080.0074.0077.1477.1410,798,317
May 01, 202472.8674.0072.0074.0074.00284,917
Apr 30, 202473.4374.0073.4373.9073.9076,562
Apr 29, 202473.3373.4373.3373.4373.4355,650
Apr 28, 202473.8173.8173.8173.8173.811
Apr 25, 202472.1073.2472.0072.6772.66177,451
Apr 24, 202472.4873.8172.1973.8173.8126,926
Apr 23, 202473.3374.1072.6772.6772.6683,937
Apr 22, 202474.7674.7674.7674.7674.76-
Apr 21, 202473.8175.2472.3874.7674.76401,095
Apr 18, 202472.4875.9072.4875.9075.90181,958
Apr 17, 202472.5773.3372.5773.3373.33238,455
Apr 16, 202476.0076.0073.3373.3373.336,302
Apr 15, 202476.5776.5773.1473.1473.1445,202
Apr 14, 202473.3374.2973.1473.1473.14109,893
Apr 08, 202474.3876.1974.3876.1976.191,260
Apr 07, 2024------
Apr 03, 202474.2974.2974.2974.2974.2888,863
Apr 02, 202474.2975.2474.2974.3874.38224,223
Apr 01, 202474.3874.3874.2974.2974.2823,274
Mar 31, 202475.2475.7174.3874.3874.38315,619
Mar 28, 202474.5776.1974.5776.1976.19819
Mar 27, 202475.2477.0575.2477.0577.0420,939
Mar 26, 202475.9075.9075.2475.2475.24204,645
Mar 25, 2024------
Mar 24, 202477.6277.6275.1476.6776.66109,082
Mar 21, 202477.3379.0575.3375.8175.81909,720
Mar 20, 202477.4379.0576.2977.3377.331,169,581
Mar 19, 202478.3879.5278.3879.0579.04147,105
Mar 18, 202478.8679.0578.8679.0579.04383,761
Mar 17, 202478.1078.8677.3378.5778.57108,567
Mar 14, 202478.0078.6778.0078.6778.66220,500
Mar 13, 202478.1078.1078.1078.1078.094,442
Mar 12, 202477.3378.6777.3377.7177.71442,060
Mar 11, 202479.0579.0577.1478.1978.191,008,667
Mar 10, 202479.0579.0577.7178.4878.47265,230
Mar 07, 202478.9579.3378.1078.4878.47545,050
Mar 06, 202479.2479.2477.1478.5778.57258,870
Mar 05, 202479.9080.0078.1079.0579.04717,090
Mar 04, 202479.2480.4878.4878.9578.951,195,057
Mar 03, 202479.0579.7178.4879.0579.04764,301
Feb 29, 202479.4379.5278.3878.5778.57760,363
Feb 28, 202478.5779.0578.4878.9578.95817,375
Feb 27, 202478.8679.5278.5778.9578.95756,237
Feb 22, 202477.9079.9077.6278.8678.852,026,338
Feb 21, 202477.1478.0075.7178.0078.00191,155
Feb 20, 202476.0077.1475.2477.1477.14566,070
Feb 19, 202476.1977.1475.0577.1477.14273,886
Feb 18, 202475.3378.1075.1477.1477.14966,813
Feb 15, 202474.1075.1473.8175.1475.141,823,016
Feb 14, 202474.9574.9573.9074.2974.28872,115
Feb 13, 202475.5275.6273.9074.9574.95750,052
Feb 12, 202475.2475.2473.5275.2475.24144,971
Feb 11, 202473.4375.2473.4375.2475.2468,827
Feb 07, 202474.2975.2473.3373.3373.33458,065
Feb 06, 202473.3376.0073.3376.0076.0052,510
Feb 05, 202476.1976.1974.1076.0076.00210,288
Feb 04, 202473.9073.9073.9073.9073.9099,834
Feb 01, 202476.9576.9572.4876.9576.9514,847
Jan 31, 202476.2977.3376.1976.1976.19369,337
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...