Burgan Bank K.P.S.C. (KWSE:BURG)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2060
+0.0010 (0.49%)
At close: Apr 27, 2026
Burgan Bank K.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 3,396,778 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 6,441,814 |
| Apr 26, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 3,891,264 |
| Apr 23, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 1,789,710 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 249,234 |
| Apr 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.98% | 11,578,770 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 2,390,313 |
| Apr 19, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 1,373,849 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 3,307,564 |
| Apr 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.98% | 1,851,939 |
| Apr 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.16% | 5,422,071 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 0.48% | 7,536,388 |
| Apr 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 0.44% | 1,886,793 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -0.43% | 1,594,908 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 0.92% | 5,192,870 |
| Apr 7, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | -0.48% | 1,491,152 |
| Apr 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 1.42% | 2,954,852 |
| Apr 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.44% | 768,462 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 1,753,838 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.95% | 962,641 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 673,176 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 6,547,582 |
| Mar 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 0.50% | 1,262,937 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.50% | 380,071 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 0.96% | 1,082,482 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.95% | 2,241,246 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 1,453,964 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 873,792 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.94% | 885,614 |
| Mar 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.95% | 8,241,523 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.50% | 1,265,616 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.98% | 3,435,273 |
| Mar 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | 1.97% | 3,065,865 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,157,080 |
| Mar 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.51% | 3,331,616 |
| Mar 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.99% | 1,034,067 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 1,125,955 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 1,225,505 |
| Mar 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.94% | 4,245,657 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | -0.46% | 4,152,123 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 0.46% | 2,026,222 |
| Feb 22, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | -0.46% | 2,968,644 |
| Feb 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -1.45% | 1,344,334 |
| Feb 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 0.50% | 1,277,581 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 2,142,100 |
| Feb 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 0.45% | 1,152,606 |
| Feb 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.45% | 2,352,156 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 1,421,274 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 1,092,487 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.50% | 5,889,738 |