Al Ahli Bank of Kuwait K.S.C.P. (KWSE:ABK)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2910
-0.0010 (-0.34%)
At close: Sep 25, 2025
KWSE:ABK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |