Skip to main content
logo
Burgan Company for Well Drilling, Trading and Maintenance K.S.C. (Public) (KWSE:ABAR)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.1770
+0.0050 (2.91%)
At close: Jan 29, 2026

KWSE:ABAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20260.180.180.170.180.182.91%179,042
Jan 28, 20260.180.180.170.170.17-3.91%5,622
Jan 27, 20260.180.180.170.180.183.47%3,471
Jan 26, 20260.190.190.170.170.17-5.46%143,422
Jan 25, 20260.180.190.180.180.181.67%233,807
Jan 22, 20260.180.190.180.180.17-302,383
Jan 21, 20260.180.180.180.180.171.69%177,499
Jan 20, 20260.180.180.180.180.17-1.12%29,397
Jan 19, 20260.180.180.180.180.17-1.65%30,259
Jan 15, 20260.180.180.180.180.17-1.09%11,560
Jan 14, 20260.180.180.180.180.180.55%12,549
Jan 13, 20260.180.190.180.180.182.23%268,590
Jan 12, 20260.180.180.170.180.17-204,505
Jan 11, 20260.190.190.170.180.17-2.19%147,055
Jan 8, 20260.180.190.180.180.18-1.08%29,545
Jan 7, 20260.190.190.180.190.183.93%78,118
Jan 6, 20260.190.190.180.180.17-3.78%63,764
Jan 5, 20260.190.190.180.190.180.54%44,669
Jan 4, 20260.190.190.180.180.18-64,947
Dec 31, 20250.180.190.180.180.18-1.60%170,552
Dec 30, 20250.190.190.180.190.18-1.06%272,637
Dec 29, 20250.200.200.190.190.18-0.53%45,288
Dec 28, 20250.200.200.190.190.18-10,401
Dec 25, 20250.200.200.180.190.18-28,414
Dec 24, 20250.190.190.190.190.18-73,403
Dec 23, 20250.190.190.180.190.18-36,779
Dec 22, 20250.190.200.180.190.18-3.06%155,586
Dec 21, 20250.200.200.190.200.192.08%152,051
Dec 18, 20250.200.200.190.190.18-0.52%149,347
Dec 17, 20250.200.200.190.190.19-1.53%85,029
Dec 16, 20250.200.200.200.200.19-1.51%99,608
Dec 15, 20250.190.200.190.200.19-126,022
Dec 14, 20250.200.200.200.200.19-0.50%6,574
Dec 11, 20250.200.200.200.200.190.50%53,870
Dec 10, 20250.200.200.190.200.19-0.50%63,141
Dec 9, 20250.200.200.200.200.191.01%736,775
Dec 8, 20250.190.200.190.200.192.59%302,759
Dec 7, 20250.190.200.190.190.191.58%225,152
Dec 4, 20250.190.200.190.190.18-1.04%78,301
Dec 3, 20250.200.200.190.190.182.13%138,849
Dec 2, 20250.200.200.190.190.18-3.59%295,080
Dec 1, 20250.200.200.190.200.19-2.50%412,889
Nov 30, 20250.200.210.200.200.190.50%1,384,626
Nov 27, 20250.200.200.200.200.190.51%151,340
Nov 26, 20250.200.200.200.200.190.51%598,301
Nov 25, 20250.200.200.190.200.192.60%446,928
Nov 24, 20250.200.200.190.190.180.52%72,857
Nov 23, 20250.200.200.190.190.18-1.04%274,393
Nov 20, 20250.190.190.190.190.191.05%488,275
Nov 19, 20250.190.190.190.190.180.53%66,650