Gulf Bank K.S.C.P. (KWSE:GBK)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.3350
-0.0030 (-0.89%)
At close: Aug 26, 2025
Gulf Bank K.S.C.P. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.49% | 25,311,000 |
| Aug 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.89% | 18,814,490 |
| Aug 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.59% | 11,983,750 |
| Aug 24, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -4.49% | 59,972,820 |
| Aug 21, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.28% | 25,365,100 |
| Aug 20, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 3.50% | 17,856,530 |
| Aug 19, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.88% | 3,103,628 |
| Aug 18, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 5,256,679 |
| Aug 17, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 3,505,136 |
| Aug 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | 6,757,799 |
| Aug 13, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.16% | 4,347,572 |
| Aug 12, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.29% | 2,117,128 |
| Aug 11, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 2,008,069 |
| Aug 10, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.77% | 3,858,023 |
| Aug 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.59% | 2,543,639 |
| Aug 6, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.60% | 4,015,943 |
| Aug 5, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.30% | 2,715,032 |
| Aug 4, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.60% | 5,159,849 |
| Aug 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.88% | 2,399,149 |
| Jul 31, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | 7,015,175 |
| Jul 30, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.29% | 4,722,296 |
| Jul 29, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.88% | 1,541,122 |
| Jul 28, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.87% | 1,916,880 |
| Jul 27, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -0.86% | 2,279,189 |
| Jul 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | 2,847,974 |
| Jul 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 3,178,919 |
| Jul 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.29% | 7,242,074 |
| Jul 21, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.45% | 5,071,775 |
| Jul 20, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 2,979,047 |
| Jul 17, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.88% | 16,708,330 |
| Jul 16, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -0.87% | 5,262,034 |
| Jul 15, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.43% | 9,278,403 |
| Jul 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.29% | 2,831,186 |
| Jul 13, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 5,860,500 |
| Jul 10, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 0.85% | 7,280,405 |
| Jul 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | 5,702,045 |
| Jul 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.29% | 3,602,917 |
| Jul 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 3,042,780 |
| Jul 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 543,245 |
| Jul 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.85% | 3,576,415 |
| Jul 2, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.85% | 4,139,426 |
| Jul 1, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.11% | 3,055,822 |
| Jun 30, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.84% | 12,142,170 |
| Jun 29, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.01% | 13,315,080 |
| Jun 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.87% | 2,631,734 |
| Jun 24, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.37% | 7,458,087 |
| Jun 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.20% | 4,778,611 |
| Jun 22, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.30% | 3,102,431 |
| Jun 19, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 5,514,886 |
| Jun 18, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 7,475,961 |