Burgan Bank K.P.S.C. (KWSE:BURG)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2500
-0.0050 (-1.96%)
At close: Jul 31, 2025
Burgan Bank K.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 18,983,140 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,932,746 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 23,432,030 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.54% | 3,615,436 |
| Jul 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.07% | 13,670,180 |
| Jul 24, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,566,486 |
| Jul 23, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.10% | 1,381,121 |
| Jul 22, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.73% | 2,628,608 |
| Jul 21, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.10% | 4,732,351 |
| Jul 20, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,283,262 |
| Jul 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 664,837 |
| Jul 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | 2,067,375 |
| Jul 15, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.36% | 241,137 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.14% | 6,032,705 |
| Jul 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.08% | 4,457,801 |
| Jul 10, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.47% | 10,290,470 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.36% | 3,103,474 |
| Jul 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.36% | 9,659,197 |
| Jul 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,456,921 |
| Jul 6, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 477,453 |
| Jul 3, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.73% | 342,784 |
| Jul 2, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.73% | 1,648,837 |
| Jul 1, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 6,376,799 |
| Jun 30, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 18,791,200 |
| Jun 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.10% | 13,504,250 |
| Jun 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.09% | 5,884,153 |
| Jun 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 6.15% | 7,023,910 |
| Jun 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.17% | 1,426,486 |
| Jun 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 817,195 |
| Jun 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,042,201 |
| Jun 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 1,926,488 |
| Jun 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.95% | 3,966,886 |
| Jun 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.99% | 2,253,083 |
| Jun 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.04% | 4,881,206 |
| Jun 12, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.23% | 6,745,751 |
| Jun 11, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.33% | 14,797,820 |
| Jun 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | 6,161,012 |
| Jun 4, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.68% | 11,879,990 |
| Jun 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 5,680,671 |
| Jun 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.17% | 6,677,293 |
| Jun 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.58% | 4,603,285 |
| May 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 2,586,701 |
| May 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | 6,035,050 |
| May 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 11,387,030 |
| May 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 1,535,420 |
| May 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 363,078 |
| May 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.59% | 7,008,916 |
| May 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 2,272,302 |
| May 20, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 1.20% | 7,972,728 |
| May 19, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 4,815,732 |