Burgan Company for Well Drilling, Trading and Maintenance K.S.C. (Public) (KWSE:ABAR)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1750
0.00 (0.00%)
At close: May 10, 2026
KWSE:ABAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 50,269 |
| Apr 1, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 8.57% | 219,090 |
| Mar 31, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.71% | 34,959 |
| Mar 30, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -5.37% | 35,846 |
| Mar 29, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -1.32% | 634,591 |
| Mar 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -5.03% | 83,663 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.58% | 15,060 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.52% | 61,119 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 12,341 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 49,080 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 177,560 |
| Mar 15, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 1,551 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.84% | 88,159 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.24% | 53,544 |
| Mar 10, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | 1.90% | 68,448 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.82% | 23,688 |
| Mar 8, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 9.21% | 40,860 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 0.66% | 56,275 |
| Mar 4, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -8.48% | 18,762 |
| Mar 3, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 42,570 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 23,040 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.91% | 49,282 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.99% | 99,184 |
| Feb 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.18% | 100,371 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.31% | 92,816 |