Burgan Bank K.P.S.C. (KWSE:BURG)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2350
-0.0010 (-0.42%)
At close: Oct 29, 2025
Burgan Bank K.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 4,787,431 |
| Oct 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 6,218,242 |
| Oct 27, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.86% | 10,621,480 |
| Oct 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 2,113,848 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | 3,300,757 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 5,389,665 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | 11,669,010 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 10,153,170 |
| Oct 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 7,743,909 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 6,808,202 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 3,401,341 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 10,274,700 |
| Oct 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.15% | 11,192,910 |
| Oct 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | 8,719,459 |
| Oct 9, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 10,182,170 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 4,952,377 |
| Oct 7, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 4,355,120 |
| Oct 6, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 4,630,779 |
| Oct 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,017,436 |
| Oct 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 3,604,091 |
| Oct 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 6,491,556 |
| Sep 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,127,193 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 10,641,270 |
| Sep 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 10,222,740 |
| Sep 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 19,234,110 |
| Sep 24, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 8,814,924 |
| Sep 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 9,675,645 |
| Sep 22, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 14,362,210 |
| Sep 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 15,445,590 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 9,102,700 |
| Sep 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 9,970,550 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.23% | 9,377,867 |
| Sep 15, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 9,570,722 |
| Sep 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 13,610,530 |
| Sep 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.66% | 14,546,340 |
| Sep 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 9,182,856 |
| Sep 9, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.26% | 19,802,810 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 6,721,630 |
| Sep 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.25% | 4,374,906 |
| Sep 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | 4,236,073 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 904,094 |
| Sep 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 387,206 |
| Aug 31, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 3,311,852 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.80% | 4,504,117 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.21% | 764,525 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 2,155,278 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 4,690,849 |
| Aug 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 1,617,128 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 466,298 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,772,594 |