National Bank of Kuwait S.A.K.P. (NBK.KW)
Kuwait - Kuwait Delayed Price. Currency in KWF
Add to watchlist
At close: 12:42PM AST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 860.00 | 861.00 | 854.00 | 854.00 | 854.00 | 4,462,177 |
| Jun 24, 2024 | 862.00 | 863.00 | 857.00 | 858.00 | 858.00 | 2,986,303 |
| Jun 23, 2024 | 864.00 | 868.00 | 859.00 | 862.00 | 862.00 | 3,084,152 |
| Jun 20, 2024 | 852.00 | 871.00 | 852.00 | 860.00 | 860.00 | 17,481,209 |
| Jun 19, 2024 | 857.00 | 858.00 | 852.00 | 852.00 | 852.00 | 2,403,189 |
| Jun 13, 2024 | 858.00 | 859.00 | 855.00 | 855.00 | 855.00 | 4,149,887 |
| Jun 12, 2024 | 854.00 | 860.00 | 853.00 | 855.00 | 855.00 | 5,346,204 |
| Jun 11, 2024 | 859.00 | 861.00 | 854.00 | 854.00 | 854.00 | 4,588,563 |
| Jun 10, 2024 | 859.00 | 860.00 | 857.00 | 858.00 | 858.00 | 2,738,807 |
| Jun 09, 2024 | 859.00 | 861.00 | 859.00 | 859.00 | 859.00 | 1,171,500 |
| Jun 06, 2024 | 860.00 | 861.00 | 858.00 | 860.00 | 860.00 | 3,873,610 |
| Jun 05, 2024 | 858.00 | 861.00 | 856.00 | 860.00 | 860.00 | 7,630,557 |
| Jun 04, 2024 | 852.00 | 861.00 | 851.00 | 858.00 | 858.00 | 4,874,354 |
| Jun 03, 2024 | 859.00 | 859.00 | 853.00 | 854.00 | 854.00 | 6,445,910 |
| Jun 02, 2024 | 863.00 | 863.00 | 857.00 | 860.00 | 860.00 | 3,828,678 |
| May 30, 2024 | 862.00 | 863.00 | 857.00 | 857.00 | 857.00 | 26,302,616 |
| May 29, 2024 | 857.00 | 862.00 | 855.00 | 862.00 | 862.00 | 6,808,438 |
| May 28, 2024 | 863.00 | 865.00 | 856.00 | 856.00 | 856.00 | 5,529,213 |
| May 27, 2024 | 866.00 | 866.00 | 860.00 | 860.00 | 860.00 | 6,601,778 |
| May 26, 2024 | 863.00 | 867.00 | 861.00 | 867.00 | 867.00 | 6,255,059 |
| May 23, 2024 | 870.00 | 871.00 | 863.00 | 863.00 | 863.00 | 5,576,968 |
| May 22, 2024 | 869.00 | 871.00 | 866.00 | 870.00 | 870.00 | 3,370,599 |
| May 21, 2024 | 870.00 | 874.00 | 863.00 | 869.00 | 869.00 | 7,456,359 |
| May 20, 2024 | 875.00 | 875.00 | 868.00 | 870.00 | 870.00 | 8,466,034 |
| May 19, 2024 | 875.00 | 881.00 | 872.00 | 875.00 | 875.00 | 875 |
| May 16, 2024 | 883.00 | 887.00 | 875.00 | 875.00 | 875.00 | 4,041,787 |
| May 15, 2024 | 889.00 | 890.00 | 882.00 | 882.00 | 882.00 | 6,978,176 |
| May 14, 2024 | 894.00 | 894.00 | 885.00 | 890.00 | 890.00 | 4,064,962 |
| May 13, 2024 | 883.00 | 894.00 | 879.00 | 894.00 | 894.00 | 12,214,028 |
| May 12, 2024 | 876.00 | 883.00 | 874.00 | 882.00 | 882.00 | 15,354,126 |
| May 09, 2024 | 855.00 | 858.00 | 848.00 | 848.00 | 848.00 | 4,544,836 |
| May 08, 2024 | 850.00 | 853.00 | 846.00 | 853.00 | 853.00 | 8,245,175 |
| May 07, 2024 | 856.00 | 857.00 | 848.00 | 851.00 | 851.00 | 5,212,854 |
| May 06, 2024 | 860.00 | 861.00 | 854.00 | 856.00 | 856.00 | 5,505,946 |
| May 05, 2024 | 860.00 | 862.00 | 859.00 | 860.00 | 860.00 | 2,569,485 |
| May 02, 2024 | 866.00 | 867.00 | 858.00 | 858.00 | 858.00 | 4,062,971 |
| May 01, 2024 | 862.00 | 865.00 | 861.00 | 864.00 | 864.00 | 2,107,823 |
| Apr 30, 2024 | 863.00 | 865.00 | 860.00 | 865.00 | 865.00 | 7,647,065 |
| Apr 29, 2024 | 864.00 | 866.00 | 854.00 | 861.00 | 861.00 | 7,848,056 |
| Apr 28, 2024 | 867.00 | 868.00 | 863.00 | 865.00 | 865.00 | 1,660,300 |
| Apr 25, 2024 | 867.00 | 871.00 | 863.00 | 863.00 | 863.00 | 3,283,264 |
| Apr 24, 2024 | 866.00 | 874.00 | 863.00 | 869.00 | 869.00 | 4,714,926 |
| Apr 23, 2024 | 865.00 | 872.00 | 860.00 | 867.00 | 867.00 | 5,868,078 |
| Apr 22, 2024 | 856.00 | 865.00 | 856.00 | 865.00 | 865.00 | 5,033,395 |
| Apr 21, 2024 | 851.00 | 857.00 | 845.00 | 854.00 | 854.00 | 5,655,013 |
| Apr 18, 2024 | 842.00 | 855.00 | 841.00 | 849.00 | 849.00 | 10,398,974 |
| Apr 17, 2024 | 859.00 | 861.00 | 845.00 | 845.00 | 845.00 | 6,786,403 |
| Apr 16, 2024 | 861.00 | 862.00 | 856.00 | 859.00 | 859.00 | 4,372,197 |
| Apr 15, 2024 | 866.00 | 869.00 | 862.00 | 862.00 | 862.00 | 6,771,672 |
| Apr 14, 2024 | 870.00 | 872.00 | 865.00 | 866.00 | 866.00 | 2,829,391 |
| Apr 08, 2024 | 878.00 | 886.00 | 864.00 | 872.00 | 872.00 | 3,358,161 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 07, 2024 | 0.025 Dividend | |||||
| Apr 07, 2024 | 105:100 Stock Split | |||||
| Apr 04, 2024 | 105:100 Stock Split | |||||
| Apr 03, 2024 | 916.19 | 916.19 | 899.05 | 899.05 | 899.02 | 6,309,698 |
| Apr 02, 2024 | 914.28 | 920.00 | 912.38 | 917.14 | 917.12 | 3,488,921 |
| Apr 01, 2024 | 910.48 | 919.05 | 905.71 | 913.33 | 913.31 | 934,312 |
| Mar 31, 2024 | 920.00 | 920.00 | 900.00 | 904.76 | 904.74 | 3,186,910 |
| Mar 28, 2024 | 919.05 | 933.33 | 913.33 | 914.28 | 914.26 | 5,245,830 |
| Mar 27, 2024 | 919.05 | 922.86 | 913.33 | 918.09 | 918.07 | 12,892,782 |
| Mar 26, 2024 | 921.90 | 926.67 | 919.05 | 919.05 | 919.02 | 2,330,553 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 24, 2024 | 928.57 | 928.57 | 923.81 | 926.67 | 926.64 | 675,565 |
| Mar 21, 2024 | 925.71 | 928.57 | 923.81 | 924.76 | 924.74 | 3,316,323 |
| Mar 20, 2024 | 920.95 | 926.67 | 920.95 | 923.81 | 923.78 | 4,689,659 |
| Mar 19, 2024 | 920.95 | 924.76 | 917.14 | 920.00 | 919.97 | 3,769,267 |
| Mar 18, 2024 | 923.81 | 923.81 | 917.14 | 917.14 | 917.12 | 2,242,864 |
| Mar 17, 2024 | 924.76 | 924.76 | 921.90 | 921.90 | 921.88 | 1,700,412 |
| Mar 14, 2024 | 924.76 | 929.52 | 920.95 | 920.95 | 920.93 | 15,809,621 |
| Mar 13, 2024 | 926.67 | 928.57 | 923.81 | 923.81 | 923.78 | 3,061,990 |
| Mar 12, 2024 | 925.71 | 928.57 | 923.81 | 925.71 | 925.69 | 2,452,587 |
| Mar 11, 2024 | 922.86 | 928.57 | 919.05 | 925.71 | 925.69 | 2,466,409 |
| Mar 10, 2024 | 922.86 | 928.57 | 917.14 | 925.71 | 925.69 | 1,331,430 |
| Mar 07, 2024 | 919.05 | 922.86 | 918.09 | 918.09 | 918.07 | 2,805,972 |
| Mar 06, 2024 | 930.48 | 930.48 | 920.95 | 921.90 | 921.88 | 2,588,360 |
| Mar 05, 2024 | 931.43 | 932.38 | 928.57 | 931.43 | 931.40 | 2,550,814 |
| Mar 04, 2024 | 928.57 | 933.33 | 928.57 | 932.38 | 932.35 | 2,321,212 |
| Mar 03, 2024 | 931.43 | 933.33 | 928.57 | 930.48 | 930.45 | 874,675 |
| Feb 29, 2024 | 928.57 | 933.33 | 925.71 | 933.33 | 933.31 | 10,138,036 |
| Feb 28, 2024 | 936.19 | 936.19 | 929.52 | 929.52 | 929.50 | 1,954,554 |
| Feb 27, 2024 | 929.52 | 936.19 | 927.62 | 936.19 | 936.16 | 4,148,852 |
| Feb 22, 2024 | 936.19 | 937.14 | 928.57 | 928.57 | 928.55 | 2,693,657 |
| Feb 21, 2024 | 931.43 | 939.05 | 931.43 | 936.19 | 936.16 | 5,171,617 |
| Feb 20, 2024 | 930.48 | 936.19 | 928.57 | 933.33 | 933.31 | 5,061,768 |
| Feb 19, 2024 | 925.71 | 932.38 | 920.00 | 932.38 | 932.35 | 4,015,113 |
| Feb 18, 2024 | 923.81 | 929.52 | 923.81 | 927.62 | 927.59 | 1,215,307 |
| Feb 15, 2024 | 930.48 | 931.43 | 926.67 | 930.48 | 930.45 | 2,861,163 |
| Feb 14, 2024 | 931.43 | 934.28 | 927.62 | 929.52 | 929.50 | 3,851,591 |
| Feb 13, 2024 | 932.38 | 933.33 | 926.67 | 931.43 | 931.40 | 2,597,892 |
| Feb 12, 2024 | 932.38 | 933.33 | 928.57 | 932.38 | 932.35 | 2,402,649 |
| Feb 11, 2024 | 927.62 | 934.28 | 927.62 | 930.48 | 930.45 | 4,003,805 |
| Feb 07, 2024 | 936.19 | 936.19 | 925.71 | 925.71 | 925.69 | 2,338,378 |
| Feb 06, 2024 | 934.28 | 938.09 | 929.52 | 929.52 | 929.50 | 2,529,771 |
| Feb 05, 2024 | 921.90 | 934.28 | 912.38 | 934.28 | 934.26 | 5,394,520 |
| Feb 04, 2024 | 928.57 | 928.57 | 911.43 | 920.00 | 919.97 | 2,323,566 |
| Feb 01, 2024 | 932.38 | 932.38 | 918.09 | 926.67 | 926.64 | 9,999,061 |
| Jan 31, 2024 | 952.38 | 954.28 | 925.71 | 933.33 | 933.31 | 11,831,670 |
| Jan 30, 2024 | 943.81 | 956.19 | 941.90 | 950.48 | 950.45 | 8,232,212 |
| Jan 29, 2024 | 944.76 | 946.67 | 936.19 | 943.81 | 943.78 | 2,480,408 |
| *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.