Burgan Company for Well Drilling, Trading and Maintenance K.S.C. (Public) (KWSE:ABAR)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1830
-0.0020 (-1.08%)
At close: Jan 8, 2026
KWSE:ABAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 29,545 |
| Jan 7, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.93% | 78,118 |
| Jan 6, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.78% | 63,764 |
| Jan 5, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 44,669 |
| Jan 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 64,947 |
| Dec 31, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.60% | 170,552 |
| Dec 30, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.06% | 272,637 |
| Dec 29, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.53% | 45,288 |
| Dec 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 10,401 |
| Dec 25, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | - | 28,414 |
| Dec 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 73,403 |
| Dec 23, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 36,779 |
| Dec 22, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -3.06% | 155,586 |
| Dec 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.08% | 152,051 |
| Dec 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 149,347 |
| Dec 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.53% | 85,029 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.51% | 99,608 |
| Dec 15, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 126,022 |
| Dec 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 6,574 |
| Dec 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 53,870 |
| Dec 10, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 63,141 |
| Dec 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 736,775 |
| Dec 8, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.59% | 302,759 |
| Dec 7, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.58% | 225,152 |
| Dec 4, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.04% | 78,301 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.13% | 138,849 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.59% | 295,080 |
| Dec 1, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 412,889 |
| Nov 30, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 1,384,626 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 151,340 |
| Nov 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 598,301 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.60% | 446,928 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 72,857 |
| Nov 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.04% | 274,393 |
| Nov 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 488,275 |
| Nov 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 66,650 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.06% | 806,822 |
| Nov 17, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 304,531 |
| Nov 16, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.47% | 529,763 |
| Nov 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 243,292 |
| Nov 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 1,230,796 |
| Nov 11, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 1,250,593 |
| Nov 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 190,466 |
| Nov 9, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 261,529 |
| Nov 6, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 306,441 |
| Nov 5, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 183,186 |
| Nov 4, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.98% | 834,283 |
| Nov 3, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 786,790 |
| Nov 2, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 1,211,832 |
| Oct 30, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.82% | 1,621,361 |