Burgan Company for Well Drilling, Trading and Maintenance K.S.C. (Public) (KWSE:ABAR)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1900
-0.0020 (-1.04%)
At close: Dec 4, 2025
KWSE:ABAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.84% | 1,794,749 |
| Oct 28, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.46% | 367,903 |
| Oct 27, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.80% | 405,048 |
| Oct 26, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.83% | 2,070,598 |
| Oct 23, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.46% | 1,197,653 |
| Oct 22, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.84% | 1,936,782 |
| 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 |