Burgan Bank K.P.S.C. (KWSE:BURG)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1910
-0.0020 (-1.04%)
At close: Jun 7, 2026
Burgan Bank K.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 1,527,962 |
| Jun 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 2,097,902 |
| Jun 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 355,238 |
| Jun 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 627,291 |
| Jun 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 883,614 |
| Jun 1, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.53% | 897,184 |
| May 25, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.55% | 3,480,003 |
| May 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.58% | 2,329,807 |
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 5,472,858 |
| May 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 1,177,222 |
| May 19, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 1,252,433 |
| May 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 232,918 |
| May 17, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 1,813,635 |
| May 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.04% | 3,264,749 |
| May 13, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 11,452,740 |
| May 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.53% | 10,252,810 |
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 3,171,822 |
| May 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 4,076,682 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 1,938,268 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 798,054 |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,435,508 |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 1,742,156 |
| May 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 1,592,690 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.47% | 5,736,872 |
| Apr 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 4,763,028 |
| 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 | -0.42% | 5,422,071 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 0.46% | 7,536,388 |
| Apr 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 0.46% | 1,886,793 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -0.46% | 1,594,908 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 0.93% | 5,192,870 |
| Apr 7, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | -0.46% | 1,491,152 |
| Apr 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 1.40% | 2,954,852 |
| Apr 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.47% | 768,462 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.47% | 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 | 0.48% | 1,262,937 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.48% | 380,071 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 0.96% | 1,082,482 |