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 (1.06%)
At close: Jun 18, 2026
KWSE:ABAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 351,351 |
| Jun 17, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.59% | 605,456 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 541,092 |
| Jun 14, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.56% | 3,409,636 |
| Jun 11, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 4.92% | 3,692,125 |
| Jun 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 833,746 |
| Jun 9, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.66% | 422,133 |
| Jun 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.69% | 268,995 |
| Jun 7, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 414,517 |
| Jun 4, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 1,564,360 |
| Jun 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.16% | 825,500 |
| Jun 2, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 119,902 |
| Jun 1, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 216,136 |
| May 25, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 874,644 |
| May 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 100,603 |
| May 21, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 25,016 |
| May 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 54,212 |
| May 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 158,540 |
| May 18, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 210,772 |
| May 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 149,590 |
| May 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,312,419 |
| May 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.69% | 1,436,567 |
| May 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 1,524,521 |
| May 11, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,001,250 |
| May 10, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 206,521 |
| May 7, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.57% | 875,665 |
| May 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.33% | 772,623 |
| May 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.91% | 1,522,520 |
| May 4, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 332,566 |
| May 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 197,514 |
| Apr 30, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 76,515 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 429,016 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | 437,415 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 659,209 |
| Apr 26, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 3.47% | 580,465 |
| Apr 23, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 167,359 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.71% | 182,263 |
| Apr 21, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 1.16% | 93,669 |
| Apr 20, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -3.35% | 251,951 |
| Apr 19, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 3.47% | 1,183,190 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 8.12% | 991,036 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.56% | 465,683 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 103,245 |
| Apr 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.63% | 245,403 |
| Apr 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.75% | 401,978 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 1 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 94,519 |
| Apr 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 16,171 |
| Apr 6, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 9.87% | 237,265 |
| Apr 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 5,001 |