OSOS Holding Group Company K.P.S.C. (OSOS.KW)
Kuwait - Kuwait Delayed Price. Currency in KWF
Add to watchlist
At close: 12:29PM AST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 86.60 | 91.30 | 85.00 | 85.10 | 85.10 | 45,001 |
| Jun 26, 2024 | 87.10 | 91.30 | 86.80 | 86.80 | 86.80 | 106,699 |
| Jun 25, 2024 | 91.30 | 91.30 | 87.10 | 91.30 | 91.30 | 3 |
| Jun 24, 2024 | 94.80 | 94.80 | 87.10 | 91.20 | 91.20 | 107,567 |
| Jun 23, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| Jun 20, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| Jun 19, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| Jun 13, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| Jun 12, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| Jun 11, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| Jun 10, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| Jun 09, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| Jun 06, 2024 | 86.50 | 91.60 | 86.50 | 91.60 | 91.60 | 8,281 |
| Jun 05, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Jun 04, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 800 |
| Jun 03, 2024 | 86.50 | 92.00 | 86.50 | 92.00 | 92.00 | 11 |
| Jun 02, 2024 | 87.50 | 87.50 | 86.60 | 86.60 | 86.60 | 52,000 |
| May 30, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| May 29, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 549 |
| May 28, 2024 | 88.00 | 91.90 | 83.40 | 91.90 | 91.90 | 86,829 |
| May 27, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 340 |
| May 26, 2024 | 96.40 | 96.50 | 91.30 | 92.00 | 92.00 | 42,820 |
| May 23, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 7,000 |
| May 22, 2024 | 92.00 | 96.20 | 88.20 | 96.20 | 96.20 | 27,504 |
| May 21, 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| May 20, 2024 | 89.00 | 96.80 | 89.00 | 96.80 | 96.80 | 57,206 |
| May 19, 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 88 |
| May 16, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 12,804 |
| May 15, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| May 14, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2,000 |
| May 14, 2024 | 0.004 Dividend | |||||
| May 14, 2024 | 104:100 Stock Split | |||||
| May 13, 2024 | 93.65 | 94.13 | 92.50 | 92.50 | 92.50 | 27,875 |
| May 12, 2024 | 89.42 | 93.65 | 89.42 | 93.65 | 93.65 | 14,249 |
| May 09, 2024 | 94.04 | 94.04 | 93.94 | 93.94 | 93.94 | 80,220 |
| May 08, 2024 | 94.04 | 94.04 | 93.27 | 93.27 | 93.26 | 2,081 |
| May 07, 2024 | 92.88 | 94.23 | 88.56 | 88.56 | 88.55 | 122,013 |
| May 06, 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
| May 05, 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
| May 02, 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
| May 02, 2024 | 104:100 Stock Split | |||||
| May 01, 2024 | 89.42 | 91.92 | 89.42 | 91.92 | 91.92 | 1,561 |
| Apr 30, 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 92.30 | - |
| Apr 29, 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 92.30 | 1 |
| Apr 28, 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - |
| Apr 25, 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - |
| Apr 24, 2024 | 87.50 | 92.11 | 87.50 | 88.46 | 88.46 | 53,682 |
| Apr 23, 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | - |
| Apr 22, 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | 416 |
| Apr 21, 2024 | 88.94 | 92.11 | 88.94 | 92.11 | 92.11 | 10,549 |
| Apr 18, 2024 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | 1 |
| Apr 17, 2024 | 85.48 | 93.75 | 81.54 | 93.75 | 93.75 | 9,361 |
| Apr 16, 2024 | 81.73 | 89.90 | 81.73 | 89.90 | 89.90 | 2,965 |
| Apr 15, 2024 | 96.35 | 96.35 | 85.96 | 85.96 | 85.96 | 32,288 |
| Apr 14, 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | 8 |
| Apr 08, 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | 104 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.07 | - |
| Apr 02, 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.07 | 2,033 |
| Apr 01, 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.03 | - |
| Mar 31, 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.03 | - |
| Mar 28, 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.03 | - |
| Mar 27, 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.03 | - |
| Mar 26, 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.03 | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 24, 2024 | 92.31 | 92.40 | 92.31 | 92.40 | 92.40 | 578 |
| Mar 21, 2024 | 95.19 | 95.19 | 92.31 | 92.31 | 92.30 | 20,800 |
| Mar 20, 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | - |
| Mar 19, 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | - |
| Mar 18, 2024 | 100.00 | 100.00 | 95.19 | 95.19 | 95.19 | 6,864 |
| Mar 17, 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
| Mar 14, 2024 | 100.96 | 100.96 | 97.11 | 97.11 | 97.11 | 52,832 |
| Mar 13, 2024 | 100.96 | 100.96 | 95.19 | 95.19 | 95.19 | 11,065 |
| Mar 12, 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.03 | - |
| Mar 11, 2024 | 100.00 | 100.00 | 99.04 | 99.04 | 99.03 | 10,740 |
| Mar 10, 2024 | 100.96 | 100.96 | 100.00 | 100.00 | 100.00 | 1,173 |
| Mar 07, 2024 | 98.08 | 98.08 | 95.19 | 95.19 | 95.19 | 52,520 |
| Mar 06, 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | 1,558 |
| Mar 05, 2024 | 100.00 | 100.00 | 96.15 | 96.15 | 96.15 | 59,956 |
| Mar 04, 2024 | 97.11 | 98.08 | 97.11 | 98.08 | 98.07 | 13,208 |
| Mar 03, 2024 | 98.08 | 98.08 | 97.11 | 98.08 | 98.07 | 229,737 |
| Feb 29, 2024 | 99.04 | 100.00 | 98.08 | 100.00 | 100.00 | 12,460 |
| Feb 28, 2024 | 98.08 | 100.00 | 98.08 | 98.08 | 98.07 | 150,205 |
| Feb 27, 2024 | 97.11 | 100.00 | 97.11 | 97.11 | 97.11 | 223,211 |
| Feb 22, 2024 | 100.00 | 100.96 | 96.54 | 98.08 | 98.07 | 452,585 |
| Feb 21, 2024 | 92.60 | 109.61 | 89.52 | 100.00 | 100.00 | 1,992,729 |
| Feb 20, 2024 | 86.54 | 88.94 | 84.13 | 84.23 | 84.23 | 39,167 |
| Feb 19, 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.05 | 16,640 |
| Feb 18, 2024 | 90.38 | 90.38 | 82.98 | 87.02 | 87.02 | 271,730 |
| Feb 15, 2024 | 82.21 | 90.38 | 82.21 | 90.38 | 90.38 | 280 |
| Feb 14, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.53 | 9,152 |
| Feb 13, 2024 | 80.58 | 91.06 | 80.58 | 91.06 | 91.05 | 345,657 |
| Feb 12, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.84 | 6,760 |
| Feb 11, 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 10,400 |
| Feb 07, 2024 | 75.77 | 80.67 | 74.04 | 80.67 | 80.67 | 37,544 |
| Feb 06, 2024 | 77.60 | 79.71 | 74.04 | 79.71 | 79.71 | 61,360 |
| Feb 05, 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
| Feb 04, 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | 1,040 |
| Feb 01, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | 5,699 |
| Jan 31, 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
| *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.