Al Ahli Bank of Kuwait K.S.C.P. (KWSE:ABK)
0.2900
-0.0010 (-0.34%)
At close: Oct 16, 2025
KWSE:ABK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | 967,567 |
Oct 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.04% | 7,441,257 |
Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | 4,214,500 |
Oct 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 2,020,418 |
Oct 12, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.35% | 1,509,714 |
Oct 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,279,503 |
Oct 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,378,898 |
Oct 7, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.69% | 1,766,840 |
Oct 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | 1,064,983 |
Oct 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 526,861 |
Oct 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.04% | 2,146,832 |
Oct 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 532,647 |
Sep 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 926,432 |
Sep 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 4,476,637 |
Sep 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.03% | 1,593,102 |
Sep 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | 1,476,014 |
Sep 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | 1,185,092 |
Sep 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | 2,080,485 |
Sep 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | 857,305 |
Sep 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 5,654,699 |
Sep 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.02% | 13,468,880 |
Sep 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,118,425 |
Sep 16, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | 2,441,486 |
Sep 15, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.79% | 5,603,491 |
Sep 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 3,737,432 |
Sep 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.35% | 3,032,868 |
Sep 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.35% | 1,407,521 |
Sep 9, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.70% | 2,155,105 |
Sep 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | 1,439,017 |
Sep 7, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.70% | 4,105,451 |
Sep 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 3,045,674 |
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 |