Al Ahli Bank of Kuwait K.S.C.P. (KWSE:ABK)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2870
-0.0030 (-1.03%)
At close: Sep 1, 2025
KWSE:ABK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.39% | 1,379,792 |
| Sep 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.03% | 1,695,499 |
| Aug 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,945,182 |
| Aug 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.03% | 3,256,142 |
| Aug 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.33% | 1,384,097 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 9,435,204 |
| Aug 25, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,133,324 |
| Aug 24, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.34% | 4,143,536 |
| Aug 21, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.68% | 2,739,946 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | 2,564,968 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.34% | 2,190,455 |
| Aug 18, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.01% | 2,165,930 |
| Aug 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.68% | 796,689 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.34% | 1,466,704 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.68% | 1,395,257 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.34% | 1,304,770 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.99% | 867,257 |
| Aug 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.00% | 742,126 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | 1,240,279 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | 1,068,271 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.34% | 641,054 |
| Aug 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 461,154 |
| Aug 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | 1,506,117 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.35% | 2,629,528 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 657,080 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | 324,508 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.99% | 3,402,237 |
| Jul 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | 2,221,328 |
| Jul 24, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.33% | 2,454,007 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.66% | 7,367,800 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | 3,461,061 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | 2,791,211 |
| Jul 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | 1,318,207 |
| Jul 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.98% | 1,270,594 |
| Jul 16, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 610,699 |
| Jul 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2,797,770 |
| Jul 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.97% | 1,615,721 |
| Jul 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.64% | 6,277,488 |
| Jul 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.30% | 3,451,343 |
| Jul 9, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.99% | 5,170,315 |
| Jul 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | 698,853 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | 1,582,820 |
| Jul 6, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 3,626,871 |
| Jul 3, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.99% | 5,996,772 |
| Jul 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,712,381 |
| Jul 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | 2,334,750 |
| Jun 30, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.31% | 7,993,596 |
| Jun 29, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.33% | 8,717,300 |
| Jun 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.99% | 3,253,646 |
| Jun 24, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.67% | 7,694,147 |