Burgan Company for Well Drilling, Trading and Maintenance K.S.C. (Public) (KWSE:ABAR)
Kuwait · Delayed Price · Currency is KWD 0.2000
+0.0040 (2.04%)
At close: Oct 28, 2026
KWSE:ABAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.04% | 570,878 |
| Oct 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.97% | 955,787 |
| Oct 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.66% | 1,724,437 |
| Oct 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.66% | 360,303 |
| Oct 22, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.62% | 1,127,621 |
| Oct 21, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -5.61% | 901,735 |
| Oct 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.16% | 317,057 |
| Oct 19, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.06% | 713,338 |
| Oct 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.04% | 407,510 |
| Oct 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.00% | 1,480,590 |
| Oct 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.96% | 1,068,323 |
| Oct 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.92% | 863,007 |
| Oct 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.46% | 1,430,459 |
| Oct 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 311,393 |
| Oct 8, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.00% | 381,330 |
| Oct 7, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.90% | 993,645 |
| Oct 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.47% | 1,088,732 |
| Oct 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.99% | 964,081 |
| Oct 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.42% | 1,115,416 |
| Oct 1, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.82% | 2,069,579 |
| Sep 30, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.74% | 2,522,358 |
| Sep 29, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.78% | 2,751,636 |
| Sep 28, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.95% | 949,749 |
| Sep 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.47% | 488,454 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.62% | 515,482 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.65% | 233,803 |
| Sep 22, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -3.57% | 1,949,121 |
| Sep 21, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.79% | 1,126,016 |
| Sep 20, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.60% | 1,900,885 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.72% | 1,978,805 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.98% | 1,298,281 |
| Sep 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.20% | 2,808,565 |
| Sep 14, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 4,348,115 |
| Sep 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.86% | 4,238,036 |
| Sep 10, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.83% | 11,238,598 |
| Sep 9, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 9.34% | 15,077,191 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 1,677,050 |
| Sep 7, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.15% | 1,935,173 |
| Sep 6, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 2.76% | 7,561,250 |
| Sep 3, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.96% | 3,290,108 |
| Sep 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.42% | 3,777,721 |
| Sep 1, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -8.82% | 8,405,311 |
| Aug 31, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -2.16% | 8,305,936 |
| Aug 30, 2026 | 0.24 | 0.29 | 0.24 | 0.28 | 0.28 | 19.83% | 17,983,151 |
| Aug 26, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 3.11% | 7,255,688 |
| Aug 25, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.81% | 6,729,963 |
| Aug 24, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.24% | 9,708,880 |
| Aug 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.94% | 2,019,081 |
| Aug 20, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.37% | 10,031,780 |
| Aug 19, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.09% | 9,532,474 |