Burgan Company for Well Drilling, Trading and Maintenance K.S.C. (Public) (KWSE:ABAR)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1680
-0.0010 (-0.59%)
At close: Sep 3, 2025
KWSE:ABAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 182,000 |
| Sep 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 32,300 |
| Sep 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 120,585 |
| Aug 31, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 701,539 |
| Aug 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 359,099 |
| Aug 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.17% | 892,630 |
| Aug 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 345,251 |
| Aug 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.15% | 909,399 |
| Aug 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.69% | 833,782 |
| Aug 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | 1,304,173 |
| Aug 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 365,638 |
| Aug 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.29% | 4,220,047 |
| Aug 18, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.34% | 2,155,989 |
| Aug 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 378,401 |
| Aug 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 146,864 |
| Aug 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 329,550 |
| Aug 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 47,200 |
| Aug 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 65,709 |
| Aug 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 135,389 |
| Aug 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 428,426 |
| Aug 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 63,150 |
| Aug 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 233,061 |
| Aug 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 193,419 |
| Aug 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 327,464 |
| Jul 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 77,938 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 559,796 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 149,696 |
| Jul 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 829,491 |
| Jul 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 356,406 |
| Jul 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 560,617 |
| Jul 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.15% | 782,921 |
| Jul 22, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 2,011,078 |
| Jul 21, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 5,360,164 |
| Jul 20, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.38% | 3,714,532 |
| Jul 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 4,780,747 |
| Jul 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 6,435,552 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 3,824,871 |
| Jul 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 1,872,201 |
| Jul 13, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.09% | 6,863,144 |
| Jul 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 1,226,561 |
| Jul 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 650,735 |
| Jul 8, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.63% | 4,084,475 |
| Jul 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 1,058,981 |
| Jul 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 1,291,640 |
| Jul 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 616,775 |
| Jul 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 375,116 |
| Jul 1, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 213,984 |
| Jun 30, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.25% | 2,200,765 |
| Jun 29, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.27% | 3,550,336 |
| Jun 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.33% | 3,069,504 |