Al Ahli Bank of Kuwait K.S.C.P. (KWSE:ABK)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.3010
+0.0040 (1.35%)
At close: Jul 31, 2025
KWSE:ABK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | 1,241,792 |
| Jun 22, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -4.19% | 4,464,206 |
| Jun 19, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.80% | 22,969,680 |
| Jun 18, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | 5,866,032 |
| Jun 17, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.03% | 5,259,559 |
| Jun 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.10% | 6,031,570 |
| Jun 15, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -3.05% | 2,580,442 |
| Jun 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 11,742,270 |
| Jun 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | 4,626,935 |
| Jun 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.01% | 7,688,943 |
| Jun 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,888,643 |
| Jun 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.34% | 4,209,609 |
| Jun 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 3,616,234 |
| Jun 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | 3,615,618 |
| May 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | 3,164,556 |
| May 28, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.02% | 6,363,414 |
| May 27, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.68% | 1,965,166 |
| May 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | 1,087,937 |
| May 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.02% | 2,491,364 |
| May 22, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.34% | 3,661,310 |
| May 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 4.55% | 5,590,735 |
| May 20, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.42% | 4,319,133 |
| May 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.05% | 1,380,749 |