National Bank of Kuwait S.A.K.P. (KWSE:NBK)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.049
+0.008 (0.77%)
At close: Jul 31, 2025
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.77% | 8,827,929 |
| Jul 30, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.68% | 2,175,018 |
| Jul 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.68% | 2,342,825 |
| Jul 28, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.77% | 2,881,281 |
| Jul 27, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.19% | 2,061,159 |
| Jul 24, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.77% | 2,713,142 |
| Jul 23, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.39% | 4,480,170 |
| Jul 22, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.96% | 2,083,883 |
| Jul 21, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.10% | 2,449,074 |
| Jul 20, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.10% | 1,036,961 |
| Jul 17, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.65% | 3,913,186 |
| Jul 16, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.62% | 3,668,598 |
| Jul 15, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 2,802,628 |
| Jul 14, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.67% | 6,910,821 |
| Jul 13, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.10% | 3,478,799 |
| Jul 10, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.86% | 9,361,156 |
| Jul 9, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 5,226,765 |
| Jul 8, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 4,209,240 |
| Jul 7, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.01% | 8,219,149 |
| Jul 6, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 1,986,695 |
| Jul 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.30% | 4,981,677 |
| Jul 2, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.70% | 8,863,933 |
| Jul 1, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.40% | 2,882,032 |
| Jun 30, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.11% | 8,154,743 |
| Jun 29, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.92% | 9,574,833 |
| Jun 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.10% | 7,178,145 |
| Jun 24, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 2.46% | 10,489,370 |
| Jun 23, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.21% | 5,315,948 |
| Jun 22, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 0.11% | 5,079,076 |
| Jun 19, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.74% | 7,848,495 |
| Jun 18, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.71% | 4,969,274 |
| Jun 17, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 0.32% | 4,877,783 |
| Jun 16, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 1.53% | 3,907,117 |
| Jun 15, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | -3.78% | 11,094,280 |
| Jun 12, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 8,235,132 |
| Jun 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.63% | 8,065,659 |
| Jun 10, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 9,028,707 |
| Jun 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.11% | 6,256,837 |
| Jun 3, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.21% | 4,386,045 |
| Jun 2, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.31% | 5,654,900 |
| Jun 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.10% | 1,800,571 |
| May 29, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.93% | 13,394,820 |
| May 28, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.58% | 6,913,047 |
| May 27, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.85% | 7,015,617 |
| May 26, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.42% | 6,268,224 |
| May 25, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.11% | 1,288,272 |
| May 22, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.32% | 3,707,020 |
| May 21, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.74% | 4,520,519 |
| May 20, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 6,047,690 |
| May 19, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.11% | 5,361,828 |