Dalqan Real Estate Company K.S.C. (Public) (KWSE:DALQANRE)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.3080
-0.0020 (-0.65%)
At close: Jul 31, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -0.65% | 1,712,237 |
| Jul 30, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.27% | 790,727 |
| Jul 29, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.57% | 996,167 |
| Jul 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 762,607 |
| Jul 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31% | 997,280 |
| Jul 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.93% | 1,192,726 |
| Jul 23, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 0.31% | 1,766,596 |
| Jul 22, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 3,458,341 |
| Jul 21, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 6.56% | 9,167,202 |
| Jul 20, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 1,162,351 |
| Jul 17, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 3.45% | 1,233,786 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.02% | 1,350,212 |
| Jul 15, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.34% | 888,290 |
| Jul 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 0.69% | 833,587 |
| Jul 13, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,036,433 |
| Jul 10, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.34% | 1,163,736 |
| Jul 9, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.34% | 1,558,319 |
| Jul 8, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.35% | 714,477 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.34% | 1,010,073 |
| Jul 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.02% | 1,188,663 |
| Jul 3, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.01% | 1,428,920 |
| Jul 2, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 2.05% | 263,324 |
| Jul 1, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.02% | 454,227 |
| Jun 30, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -0.34% | 1,693,517 |
| Jun 29, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 11.28% | 3,652,555 |
| Jun 25, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 6.40% | 460,752 |
| Jun 24, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.40% | 700,509 |
| Jun 23, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 323,148 |
| Jun 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 381,750 |
| Jun 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.56% | 820,885 |
| Jun 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.15% | 400,411 |
| Jun 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.99% | 720,270 |
| Jun 16, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.29% | 43,967 |
| Jun 15, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.96% | 52,725 |
| Jun 12, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.74% | 484,970 |
| Jun 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.37% | 472,760 |
| Jun 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 87,740 |
| Jun 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.37% | 293,476 |
| Jun 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.16% | 261,840 |
| Jun 2, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.61% | 399,338 |
| Jun 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.69% | 599,496 |
| May 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.33% | 491,503 |
| May 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 166,774 |
| May 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 256,344 |
| May 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.32% | 86,790 |
| May 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 330,764 |
| May 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.33% | 799,617 |
| May 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 104,280 |
| May 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.32% | 321,739 |
| May 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.64% | 263,914 |