Warba Bank K.S.C.P. (KWSE:WARBABANK)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2720
+0.0110 (4.21%)
At close: Aug 7, 2025
Warba Bank K.S.C.P. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.21% | 17,019,860 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.51% | 23,086,820 |
| Aug 5, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.38% | 12,115,760 |
| Aug 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.94% | 21,879,770 |
| Aug 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.81% | 11,545,320 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | 15,639,570 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,539,016 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 16,768,860 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.41% | 22,886,410 |
| Jul 27, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.74% | 10,450,110 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 21,386,570 |
| Jul 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.70% | 21,586,610 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 51,028,520 |
| Jul 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.20% | 25,517,500 |
| Jul 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 9,770,933 |
| Jul 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 16,715,010 |
| Jul 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.09% | 17,965,920 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 10,405,180 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 14,174,810 |
| Jul 13, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.36% | 10,588,230 |
| Jul 10, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.74% | 18,553,000 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 43,429,170 |
| Jul 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | 16,145,420 |
| Jul 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 8,196,211 |
| Jul 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 7,416,288 |
| Jul 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | 8,046,487 |
| Jul 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 9,029,841 |
| Jul 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | 10,964,980 |
| Jun 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 40,243,450 |
| Jun 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.67% | 52,294,500 |
| Jun 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 22,757,010 |
| Jun 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.76% | 40,267,020 |
| Jun 23, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.60% | 15,730,030 |
| Jun 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 20,712,010 |
| Jun 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 15,510,030 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 25,389,080 |
| Jun 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 40,111,830 |
| Jun 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.06% | 50,244,520 |
| Jun 15, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -6.32% | 40,356,010 |
| Jun 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.94% | 47,377,380 |
| Jun 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | 24,493,250 |
| Jun 10, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.39% | 42,555,990 |
| Jun 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.78% | 52,819,530 |
| Jun 3, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -5.26% | 108,501,700 |
| Jun 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.50% | 60,610,770 |
| Jun 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.05% | 32,738,790 |
| May 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.07% | 37,225,240 |
| May 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | 9,363,435 |
| May 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 8,361,764 |
| May 26, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 3.42% | 44,323,660 |