Burgan Bank K.P.S.C. (KWSE:BURG)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2160
-0.0010 (-0.46%)
At close: Apr 7, 2026
Burgan Bank K.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.40% | 2,814,145 |
| Apr 5, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 731,869 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | 1,670,322 |
| Apr 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | 916,801 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 641,120 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 6,235,793 |
| Mar 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 1,202,798 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 361,973 |
| Mar 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | 1,030,936 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 2,134,520 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,384,728 |
| Mar 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 832,183 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | 843,442 |
| Mar 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | 7,849,070 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 1,205,349 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.93% | 3,271,689 |
| Mar 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.97% | 2,919,872 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,101,981 |
| Mar 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 3,172,968 |
| Mar 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.99% | 984,826 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 1,072,339 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 1,167,148 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.94% | 4,043,483 |
| Feb 24, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 3,954,403 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 1,929,736 |
| Feb 22, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 2,827,280 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.43% | 1,280,319 |
| Feb 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 1,216,744 |
| Feb 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,040,096 |
| Feb 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 1,097,720 |
| Feb 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 2,240,149 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,353,595 |
| Feb 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,040,464 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 5,609,275 |
| Feb 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 7,765,664 |
| Feb 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.93% | 2,594,014 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.43% | 1,679,877 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 4,450,337 |
| Feb 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.43% | 9,468,982 |
| Feb 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 3,618,162 |
| Feb 1, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.51% | 4,338,559 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.97% | 9,294,434 |
| Jan 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 4,347,129 |
| Jan 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 5,246,123 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.45% | 5,849,229 |
| Jan 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.98% | 18,124,800 |
| Jan 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 7,784,584 |
| Jan 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,813,761 |
| Jan 20, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 10,388,170 |
| Jan 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 3,525,113 |