National Bank of Kuwait S.A.K.P. (KWSE:NBK)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.005
-0.011 (-1.08%)
At close: Dec 17, 2025
KWSE:NBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 16,607,096 |
| Dec 17, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.08% | 6,118,117 |
| Dec 16, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.68% | 7,513,225 |
| Dec 15, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.35% | 4,894,368 |
| Dec 14, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.58% | 3,368,716 |
| Dec 11, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.38% | 3,850,963 |
| Dec 10, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.10% | 1,888,450 |
| Dec 9, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.39% | 5,857,352 |
| Dec 8, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.88% | 5,407,229 |
| Dec 7, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 3,121,801 |
| Dec 4, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.19% | 6,918,825 |
| Dec 3, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.41% | 6,327,372 |
| Dec 2, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.40% | 4,642,069 |
| Dec 1, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.30% | 6,124,948 |
| Nov 30, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 1,306,831 |
| Nov 27, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 5,237,817 |
| Nov 26, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.59% | 4,125,753 |
| Nov 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.30% | 4,727,273 |
| Nov 24, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 16,907,290 |
| Nov 23, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.20% | 1,347,881 |
| Nov 20, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.20% | 5,253,830 |
| Nov 19, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 2,691,825 |
| Nov 18, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.89% | 6,710,385 |
| Nov 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.70% | 3,149,437 |
| Nov 16, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.89% | 3,309,598 |
| Nov 13, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.10% | 2,417,451 |
| Nov 12, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.30% | 4,403,651 |
| Nov 11, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.69% | 4,519,710 |
| Nov 10, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 3,543,711 |
| Nov 9, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.10% | 4,406,200 |
| Nov 6, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.68% | 7,424,133 |
| Nov 5, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.39% | 4,317,319 |
| Nov 4, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 8,832,912 |
| Nov 3, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.67% | 3,785,292 |
| Nov 2, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.29% | 1,387,925 |
| Oct 30, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 5,568,136 |
| Oct 29, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.86% | 5,047,455 |
| Oct 28, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.10% | 8,227,434 |
| Oct 27, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.67% | 3,507,407 |
| Oct 26, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.29% | 1,096,993 |
| Oct 23, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 2,602,938 |
| Oct 22, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.76% | 3,138,767 |
| Oct 21, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 2,708,241 |
| Oct 20, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.38% | 4,565,802 |
| Oct 19, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.28% | 1,710,275 |
| Oct 16, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.76% | 3,437,491 |
| Oct 15, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.13% | 5,840,182 |
| Oct 14, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.67% | 6,201,137 |
| Oct 13, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.48% | 3,509,051 |
| Oct 12, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 0.10% | 3,563,844 |