National Bank of Kuwait S.A.K.P. (KWSE:NBK)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.089
-0.002 (-0.18%)
At close: Sep 21, 2025
KWSE:NBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.65% | 8,044,062 |
| Sep 17, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.18% | 3,255,091 |
| Sep 16, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.74% | 4,516,873 |
| Sep 15, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.37% | 4,009,279 |
| Sep 14, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 1.23% | 2,865,985 |
| Sep 11, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.38% | 3,226,815 |
| Sep 10, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.47% | 5,942,082 |
| Sep 9, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 9,438,510 |
| Sep 8, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 2.46% | 9,671,688 |
| Sep 7, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.68% | 1,721,854 |
| Sep 3, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.78% | 3,557,751 |
| Sep 2, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.29% | 2,758,815 |
| Sep 1, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.59% | 2,271,685 |
| Aug 31, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 3,379,939 |
| Aug 28, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.49% | 2,337,391 |
| Aug 27, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.10% | 2,491,686 |
| Aug 26, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.06% | 10,351,310 |
| Aug 25, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.29% | 1,641,563 |
| Aug 24, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.38% | 968,839 |
| Aug 21, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.67% | 1,801,124 |
| Aug 20, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 1,511,827 |
| Aug 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.09% | 862,708 |
| Aug 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.28% | 2,608,761 |
| Aug 17, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.19% | 398,541 |
| Aug 14, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.09% | 3,842,106 |
| Aug 13, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.66% | 3,545,701 |
| Aug 12, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.38% | 1,721,666 |
| Aug 11, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.76% | 2,371,793 |
| Aug 10, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 2,876,051 |
| Aug 7, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.26% | 5,838,678 |
| Aug 6, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.67% | 2,302,351 |
| Aug 5, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.58% | 2,748,173 |
| Aug 4, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.77% | 3,505,624 |
| Aug 3, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.76% | 1,375,227 |
| 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 |