Burgan Company for Well Drilling, Trading and Maintenance K.S.C. (Public) (KWSE:ABAR)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2110
-0.0010 (-0.47%)
At close: Oct 21, 2025
KWSE:ABAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 429,892 |
| Oct 20, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.95% | 700,456 |
| Oct 19, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.48% | 620,331 |
| Oct 16, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.97% | 1,834,903 |
| Oct 15, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.96% | 451,155 |
| Oct 14, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.42% | 1,029,325 |
| Oct 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.44% | 923,755 |
| Oct 12, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.88% | 998,416 |
| Oct 9, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.39% | 1,078,947 |
| Oct 8, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.37% | 1,315,658 |
| Oct 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.23% | 4,448,508 |
| Oct 6, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | 4.67% | 15,733,740 |
| Oct 5, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 20.22% | 21,845,380 |
| Oct 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.11% | 881,334 |
| Oct 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 396,024 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 714,343 |
| Sep 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.69% | 1,537,020 |
| Sep 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | 1,331,767 |
| Sep 25, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.74% | 1,035,236 |
| Sep 24, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.58% | 2,246,464 |
| Sep 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.76% | 960,978 |
| Sep 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 169,470 |
| Sep 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 174,260 |
| Sep 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 89,744 |
| Sep 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 196,517 |
| Sep 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 89,001 |
| Sep 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 845,027 |
| Sep 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 475,133 |
| Sep 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 384,734 |
| Sep 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 27,369 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 36,113 |
| Sep 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 80,565 |
| Sep 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 315,523 |
| 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 |