BOURSA.KWBOURSA.KW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3405.00 | $3405.00 | $3262.00 | $3285.00 | 107,224 |
| 1/14/2026 | $3400.00 | $3499.00 | $3395.00 | $3395.00 | 234,324 |
| 1/13/2026 | $3398.00 | $3550.00 | $3372.00 | $3470.00 | 230,937 |
| 1/12/2026 | $3475.00 | $3475.00 | $3350.00 | $3370.00 | 316,613 |
| 1/11/2026 | $3573.00 | $3575.00 | $3470.00 | $3470.00 | 222,341 |
| 1/8/2026 | $3630.00 | $3630.00 | $3571.00 | $3573.00 | 337,825 |
| 1/7/2026 | $3699.00 | $3699.00 | $3601.00 | $3601.00 | 238,990 |
| 1/6/2026 | $3700.00 | $3700.00 | $3630.00 | $3671.00 | 192,889 |
| 1/5/2026 | $3690.00 | $3705.00 | $3650.00 | $3670.00 | 124,276 |
| 1/4/2026 | $3725.00 | $3725.00 | $3675.00 | $3700.00 | 84,403 |
| 12/31/2025 | $3691.00 | $3748.00 | $3651.00 | $3700.00 | 215,226 |
| 12/30/2025 | $3735.00 | $3735.00 | $3650.00 | $3670.00 | 163,555 |
| 12/29/2025 | $3715.00 | $3750.00 | $3715.00 | $3732.00 | 76,252 |
| 12/28/2025 | $3755.00 | $3755.00 | $3718.00 | $3718.00 | 134,120 |
| 12/25/2025 | $3750.00 | $3753.00 | $3730.00 | $3753.00 | 140,029 |
| 12/24/2025 | $3719.00 | $3743.00 | $3700.00 | $3740.00 | 167,057 |
| 12/23/2025 | $3675.00 | $3770.00 | $3675.00 | $3718.00 | 273,296 |
| 12/22/2025 | $3632.00 | $3700.00 | $3626.00 | $3675.00 | 176,370 |
| 12/21/2025 | $3625.00 | $3674.00 | $3625.00 | $3664.00 | 199,637 |
| 12/18/2025 | $3675.00 | $3675.00 | $3630.00 | $3630.00 | 349,236 |
| 12/17/2025 | $3606.00 | $3680.00 | $3606.00 | $3655.00 | 387,401 |
| 12/16/2025 | $3625.00 | $3643.00 | $3573.00 | $3608.00 | 494,698 |
| 12/15/2025 | $3725.00 | $3725.00 | $3612.00 | $3624.00 | 216,421 |
| 12/14/2025 | $3735.00 | $3737.00 | $3685.00 | $3690.00 | 182,521 |
| 12/11/2025 | $3710.00 | $3726.00 | $3695.00 | $3726.00 | 284,892 |
| 12/10/2025 | $3736.00 | $3748.00 | $3690.00 | $3710.00 | 158,735 |
| 12/9/2025 | $3775.00 | $3800.00 | $3735.00 | $3735.00 | 561,957 |
| 12/8/2025 | $3808.00 | $3808.00 | $3700.00 | $3775.00 | 242,569 |
| 12/7/2025 | $3773.00 | $3814.00 | $3750.00 | $3768.00 | 194,278 |
| 12/4/2025 | $3766.00 | $3839.00 | $3766.00 | $3810.00 | 119,700 |
| 12/3/2025 | $3790.00 | $3838.00 | $3749.00 | $3792.00 | 291,314 |
| 12/2/2025 | $3844.00 | $3844.00 | $3755.00 | $3801.00 | 180,921 |
| 12/1/2025 | $3880.00 | $3880.00 | $3805.00 | $3805.00 | 87,594 |
| 11/30/2025 | $3891.00 | $3930.00 | $3855.00 | $3855.00 | 220,764 |
| 11/27/2025 | $3910.00 | $3912.00 | $3886.00 | $3900.00 | 122,464 |
| 11/26/2025 | $3900.00 | $3923.00 | $3866.00 | $3915.00 | 212,593 |
| 11/25/2025 | $3925.00 | $3931.00 | $3860.00 | $3921.00 | 169,403 |
| 11/24/2025 | $3845.00 | $3980.00 | $3845.00 | $3980.00 | 216,524 |
| 11/23/2025 | $3899.00 | $3899.00 | $3802.00 | $3811.00 | 215,379 |
| 11/20/2025 | $3925.00 | $3940.00 | $3871.00 | $3900.00 | 129,879 |
| 11/19/2025 | $3949.00 | $3949.00 | $3901.00 | $3925.00 | 166,520 |
| 11/18/2025 | $3900.00 | $3985.00 | $3850.00 | $3925.00 | 55,415 |
| 11/17/2025 | $3980.00 | $3980.00 | $3865.00 | $3909.00 | 255,363 |
| 11/16/2025 | $3931.00 | $3985.00 | $3931.00 | $3945.00 | 257,612 |
| 11/13/2025 | $3850.00 | $3971.00 | $3850.00 | $3954.00 | 338,720 |
| 11/12/2025 | $3900.00 | $3900.00 | $3835.00 | $3850.00 | 322,293 |
| 11/11/2025 | $3949.00 | $3980.00 | $3850.00 | $3886.00 | 250,900 |
| 11/10/2025 | $4030.00 | $4030.00 | $3895.00 | $3933.00 | 342,362 |
| 11/9/2025 | $4098.00 | $4098.00 | $3900.00 | $3900.00 | 234,252 |
| 11/6/2025 | $4180.00 | $4180.00 | $4000.00 | $4025.00 | 305,065 |
| 11/5/2025 | $4225.00 | $4235.00 | $4021.00 | $4100.00 | 402,380 |
| 11/4/2025 | $4304.00 | $4304.00 | $4086.00 | $4230.00 | 295,866 |
| 11/3/2025 | $4150.00 | $4300.00 | $4100.00 | $4300.00 | 234,091 |
| 11/2/2025 | $4000.00 | $4175.00 | $4000.00 | $4100.00 | 263,963 |
| 10/30/2025 | $4000.00 | $4060.00 | $3922.00 | $4021.00 | 296,789 |
| 10/29/2025 | $3877.00 | $4000.00 | $3876.00 | $4000.00 | 436,591 |
| 10/28/2025 | $3945.00 | $3945.00 | $3862.00 | $3876.00 | 35,182 |
| 10/27/2025 | $3890.00 | $3948.00 | $3851.00 | $3862.00 | 279,031 |
| 10/26/2025 | $3890.00 | $3945.00 | $3831.00 | $3862.00 | 212,376 |
| 10/23/2025 | $3880.00 | $3949.00 | $3827.00 | $3891.00 | 87,169 |
| 10/22/2025 | $3912.00 | $3912.00 | $3818.00 | $3880.00 | 257,469 |
| 10/21/2025 | $3842.00 | $3950.00 | $3811.00 | $3816.00 | 165,336 |
| 10/20/2025 | $3802.00 | $3877.00 | $3778.00 | $3875.00 | 223,359 |
| 10/19/2025 | $3777.00 | $3999.00 | $3704.00 | $3801.00 | 216,496 |