Commercial Bank of Kuwait K.P.S.C. (KWSE:CBK)
0.5780
0.00 (0.00%)
At close: Sep 2, 2025
KWSE:CBK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -2.60% | 51,170 |
Sep 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
Sep 1, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.34% | 6,001 |
Aug 31, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 13,170 |
Aug 28, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.58 | -0.17% | 7,452 |
Aug 27, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.58 | 0.34% | 115,946 |
Aug 26, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.58 | 1.90% | 139,050 |
Aug 25, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.57 | -0.69% | 34,408 |
Aug 24, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.57 | 3.19% | 120,536 |
Aug 21, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.55 | 0.18% | 364,212 |
Aug 20, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.55 | -0.18% | 11,155 |
Aug 19, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.55 | -0.88% | 52,979 |
Aug 18, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.56 | 1.61% | 10,070 |
Aug 17, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.55 | 0.54% | 57,100 |
Aug 14, 2025 | 0.56 | 0.58 | 0.56 | 0.56 | 0.55 | - | 113,939 |
Aug 13, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.55 | 1.27% | 33,794 |
Aug 12, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.54 | -3.34% | 186,081 |
Aug 11, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.56 | 4.40% | 103,395 |
Aug 10, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.53 | 0.74% | 80,182 |
Aug 7, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.53 | -1.46% | 11,746 |
Aug 6, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.54 | 0.55% | 321,593 |
Aug 5, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.53 | -3.53% | 321,309 |
Aug 4, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.55 | 0.18% | 32,426 |
Aug 3, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.55 | 2.17% | 19,223 |
Jul 31, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.54 | -1.78% | 13,401 |
Jul 30, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.55 | 1.99% | 3,482 |
Jul 29, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.54 | - | 1,329 |
Jul 28, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.54 | -2.47% | 13,880 |
Jul 27, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.55 | 1.07% | 2 |
Jul 24, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.55 | -2.95% | 3,352 |
Jul 23, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.57 | -0.35% | 447 |
Jul 22, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.57 | 1.58% | 79,146 |
Jul 21, 2025 | 0.57 | 0.58 | 0.54 | 0.57 | 0.56 | 0.88% | 99,437 |
Jul 20, 2025 | 0.54 | 0.59 | 0.54 | 0.57 | 0.55 | 2.73% | 74,681 |
Jul 17, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.54 | - | 52,886 |
Jul 16, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.54 | 0.18% | 10,307 |
Jul 15, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.54 | 0.37% | 37,895 |
Jul 14, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.54 | 1.30% | 29,051 |
Jul 13, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - | 322,005 |
Jul 10, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.53 | 0.75% | 64,702 |
Jul 9, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.53 | -0.56% | 65,461 |
Jul 8, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.53 | -1.10% | 89,128 |
Jul 7, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.53 | 2.25% | 76,806 |
Jul 6, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.52 | -0.19% | 21,602 |
Jul 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | 0.56% | 2,270 |
Jul 2, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | 0.19% | 62,347 |
Jul 1, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.52 | - | 10,255 |
Jun 30, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.52 | -0.38% | 37,024 |
Jun 29, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.52 | 1.53% | 53,539 |
Jun 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | 1.16% | 45,092 |