Bayan Investment Holding Company (K.S.C) Public (KWSE:BAYANINV)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.0635
-0.0005 (-0.78%)
At close: Sep 25, 2025
KWSE:BAYANINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.78% | 886,554 |
| Sep 24, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.39% | 555,230 |
| Sep 23, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.22% | 1,156,933 |
| Sep 22, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 2.34% | 3,300,167 |
| Sep 21, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 0.94% | 2,753,783 |
| Sep 18, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 914,932 |
| Sep 17, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 0.95% | 5,076,341 |
| Sep 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.32% | 688,156 |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.11% | 288,427 |
| Sep 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.16% | 283,893 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.07% | 123,387 |
| Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.32% | 965,089 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.97% | 809,593 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.16% | 970,700 |
| Sep 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.65% | 669,784 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.65% | 379,040 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.16% | 650,055 |
| Sep 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.48% | 554,206 |
| Aug 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.48% | 346,580 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.95% | 218,311 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.63% | 325,550 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.31% | 120,541 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.94% | 255,283 |
| Aug 24, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.99% | 930,744 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.36% | 2,768,142 |
| Aug 20, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 2.00% | 1,836,139 |
| Aug 19, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.17% | 1,840,004 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.32% | 1,002,719 |
| Aug 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.10% | 521,922 |
| Aug 14, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.24% | 1,187,833 |
| Aug 13, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.89% | 406,591 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.42% | 1,281,080 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 1,071,204 |
| Aug 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.63% | 1,229,044 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.63% | 669,667 |
| Aug 6, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -0.16% | 1,181,020 |
| Aug 5, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -0.16% | 778,508 |
| Aug 4, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -0.16% | 1,610,210 |
| Aug 3, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 0.79% | 2,587,250 |
| Jul 31, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -0.31% | 521,061 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.39% | 484,489 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.09% | 842,107 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.05% | 595,955 |
| Jul 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.30% | 1,236,742 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.15% | 1,533,502 |
| Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.18% | 1,975,516 |
| Jul 22, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -1.14% | 5,789,506 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.03% | 3,343,038 |
| Jul 20, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.55% | 10,387,090 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,015,024 |