Kuwait
KWF
Advanced Technology Company K.S.C.P. (ATC.KW)
498.00
+3.00
(+0.61%)
At close: October 29 at 1:09:47 PM GMT+3
Currency in KWF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
510.00
543.00
498.00
498.00
498.00
239
Oct 28, 2026
495.00
495.00
495.00
495.00
495.00
799
Oct 27, 2026
499.00
499.00
499.00
499.00
499.00
-
Oct 26, 2026
499.00
499.00
499.00
499.00
499.00
10
Oct 25, 2026
540.00
540.00
499.00
499.00
499.00
101
Oct 22, 2026
515.00
593.00
494.00
494.00
494.00
2,351
Oct 21, 2026
541.00
541.00
541.00
541.00
541.00
3,200
Oct 20, 2026
518.00
569.00
518.00
569.00
569.00
210
Oct 19, 2026
471.00
471.00
471.00
471.00
471.00
1
Oct 18, 2026
549.00
549.00
495.00
495.00
495.00
1,002
Oct 15, 2026
540.00
540.00
514.00
514.00
514.00
802
Oct 14, 2026
541.00
541.00
541.00
541.00
541.00
-
Oct 13, 2026
580.00
580.00
541.00
541.00
541.00
1,001
Oct 12, 2026
567.00
567.00
540.00
540.00
540.00
1,007
Oct 11, 2026
596.00
596.00
596.00
596.00
596.00
10
Oct 8, 2026
600.00
600.00
542.00
542.00
542.00
36
Oct 7, 2026
570.00
570.00
570.00
570.00
570.00
-
Oct 6, 2026
559.00
570.00
559.00
570.00
570.00
4,003
Oct 5, 2026
589.00
589.00
560.00
560.00
560.00
72
Oct 4, 2026
563.00
563.00
535.00
536.00
536.00
650
Oct 1, 2026
620.00
620.00
592.00
592.00
592.00
13,700
Sep 30, 2026
550.00
731.00
550.00
652.00
652.00
109,284
Sep 29, 2026
550.00
550.00
550.00
550.00
550.00
-
Sep 28, 2026
550.00
550.00
550.00
550.00
550.00
-
Sep 27, 2026
550.00
550.00
550.00
550.00
550.00
-
Sep 24, 2026
550.00
550.00
550.00
550.00
550.00
-
Sep 23, 2026
550.00
550.00
550.00
550.00
550.00
-
Sep 22, 2026
550.00
550.00
550.00
550.00
550.00
-
Sep 21, 2026
550.00
550.00
550.00
550.00
550.00
-
Sep 20, 2026
550.00
550.00
550.00
550.00
550.00
1
Sep 17, 2026
540.00
549.00
540.00
549.00
549.00
479
Sep 16, 2026
548.00
548.00
548.00
548.00
548.00
100
Sep 15, 2026
550.00
550.00
550.00
550.00
550.00
35
Sep 14, 2026
546.00
546.00
546.00
546.00
546.00
1
Sep 13, 2026
549.00
549.00
540.00
540.00
540.00
1,873
Sep 10, 2026
539.00
539.00
539.00
539.00
539.00
-
Sep 9, 2026
538.00
539.00
538.00
539.00
539.00
1,718
Sep 8, 2026
539.00
539.00
539.00
539.00
539.00
-
Sep 7, 2026
539.00
539.00
530.00
539.00
539.00
596
Sep 6, 2026
514.00
540.00
514.00
539.00
539.00
128
Sep 3, 2026
540.00
540.00
540.00
540.00
540.00
-
Sep 2, 2026
540.00
540.00
540.00
540.00
540.00
2
Sep 1, 2026
540.00
540.00
540.00
540.00
540.00
2
Aug 31, 2026
539.00
540.00
539.00
540.00
540.00
501
Aug 30, 2026
540.00
540.00
540.00
540.00
540.00
-
Aug 26, 2026
540.00
540.00
540.00
540.00
540.00
1
Aug 25, 2026
539.00
539.00
539.00
539.00
539.00
1,500
Aug 24, 2026
540.00
540.00
540.00
540.00
540.00
550
Aug 23, 2026
540.00
545.00
510.00
545.00
545.00
8,510
Aug 20, 2026
546.00
546.00
546.00
546.00
546.00
1
Aug 19, 2026
547.00
547.00
545.00
545.00
545.00
1,500
Aug 18, 2026
555.00
555.00
555.00
555.00
555.00
1
Aug 17, 2026
536.00
536.00
536.00
536.00
536.00
1
Aug 16, 2026
534.00
534.00
534.00
534.00
534.00
-
Aug 13, 2026
518.00
534.00
488.00
534.00
534.00
1,101
Aug 12, 2026
517.00
540.00
517.00
540.00
540.00
1,001
Aug 11, 2026
541.00
541.00
541.00
541.00
541.00
-
Aug 10, 2026
521.00
541.00
521.00
541.00
541.00
983
Aug 9, 2026
516.00
543.00
516.00
543.00
543.00
184
Aug 6, 2026
519.00
543.00
519.00
543.00
543.00
501
Aug 5, 2026
520.00
544.00
511.00
543.00
543.00
2,581
Aug 4, 2026
547.00
547.00
547.00
547.00
547.00
-
Aug 3, 2026
547.00
547.00
547.00
547.00
547.00
-
Aug 2, 2026
547.00
547.00
547.00
547.00
547.00
-
Jul 30, 2026
547.00
547.00
547.00
547.00
547.00
-
Jul 29, 2026
547.00
547.00
547.00
547.00
547.00
-
Jul 28, 2026
547.00
547.00
547.00
547.00
547.00
-
Jul 27, 2026
547.00
547.00
520.00
547.00
547.00
3,992
Jul 26, 2026
549.00
549.00
522.00
547.00
547.00
459
Jul 23, 2026
549.00
549.00
517.00
549.00
549.00
27,316
Jul 22, 2026
525.00
549.00
514.00
549.00
549.00
2,001
Jul 21, 2026
550.00
550.00
502.00
513.00
513.00
2,011
Jul 20, 2026
533.00
550.00
500.00
550.00
550.00
3,184
Jul 19, 2026
561.00
561.00
561.00
561.00
561.00
-
Jul 16, 2026
561.00
561.00
561.00
561.00
561.00
1
Jul 15, 2026
563.00
563.00
561.00
561.00
561.00
43
Jul 14, 2026
555.00
555.00
555.00
555.00
555.00
1,001
Jul 13, 2026
554.00
554.00
554.00
554.00
554.00
1
Jul 12, 2026
550.00
550.00
550.00
550.00
550.00
101
Jul 9, 2026
554.00
554.00
525.00
525.00
525.00
6
Jul 8, 2026
540.00
555.00
524.00
524.00
524.00
4,602
Jul 7, 2026
532.00
579.00
525.00
550.00
550.00
25,817
Jul 6, 2026
555.00
606.00
532.00
550.00
550.00
65,081
Jul 5, 2026
614.00
619.00
552.00
555.00
555.00
63,058
Jul 2, 2026
614.00
635.00
614.00
635.00
635.00
4,530
Jul 1, 2026
678.00
678.00
614.00
614.00
614.00
2,080
Jun 30, 2026
590.00
679.00
513.00
679.00
679.00
68,979
Jun 29, 2026
540.00
596.00
540.00
596.00
596.00
36,906
Jun 28, 2026
504.00
542.00
504.00
542.00
542.00
2,000
Jun 25, 2026
517.00
529.00
500.00
501.00
501.00
9,074
Jun 24, 2026
545.00
545.00
544.00
544.00
544.00
38
Jun 23, 2026
513.00
540.00
513.00
540.00
540.00
87
Jun 22, 2026
540.00
540.00
540.00
540.00
540.00
1
Jun 21, 2026
535.00
535.00
535.00
535.00
535.00
7,732
Jun 18, 2026
535.00
535.00
535.00
535.00
535.00
1
Jun 17, 2026
544.00
544.00
504.00
535.00
535.00
157
Jun 15, 2026
525.00
540.00
510.00
510.00
510.00
2,294
Jun 14, 2026
510.00
525.00
510.00
525.00
525.00
6,822
Jun 11, 2026
502.00
529.00
500.00
511.00
511.00
15,409
Jun 10, 2026
518.00
519.00
518.00
519.00
519.00
200
Jun 9, 2026
549.00
549.00
508.00
545.00
545.00
202
Jun 8, 2026
556.00
556.00
501.00
501.00
501.00
25,595
Jun 7, 2026
110:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 7, 2026
575.00
575.00
546.00
546.00
546.00
10,001
Jun 4, 2026
531.82
531.82
522.73
522.73
522.73
210
Jun 3, 2026
544.54
544.54
483.64
484.55
484.55
100,008
Jun 2, 2026
531.82
534.54
501.82
534.54
534.54
93,270
Jun 1, 2026
526.36
526.36
526.36
526.36
526.36
-
May 25, 2026
518.18
527.27
499.09
526.36
526.36
54,558
May 24, 2026
527.27
527.27
527.27
527.27
527.27
-
May 21, 2026
530.91
530.91
445.45
527.27
527.27
68,839
May 20, 2026
527.27
527.27
498.18
518.18
518.18
7,902
May 19, 2026
538.18
538.18
499.09
522.73
522.73
45,336
May 18, 2026
572.73
572.73
500.00
502.73
502.73
24,718
May 17, 2026
518.18
572.73
498.18
550.91
550.91
34,696
May 14, 2026
571.82
571.82
521.82
523.64
523.64
1,465
May 13, 2026
590.91
590.91
517.27
573.64
573.64
39,144
May 12, 2026
595.45
600.00
570.91
570.91
570.91
9,608
May 11, 2026
630.00
630.00
543.64
599.09
599.09
16,648
May 10, 2026
540.00
631.82
540.00
630.00
630.00
38,802
May 7, 2026
520.91
545.45
520.91
527.27
527.27
44,212
May 6, 2026
520.91
520.91
520.91
520.91
520.91
881
May 5, 2026
522.73
522.73
500.00
500.00
500.00
2,065
May 4, 2026
521.82
524.54
497.27
519.09
519.09
16,883
May 3, 2026
525.45
525.45
480.00
522.73
522.73
30,416
Apr 30, 2026
507.27
525.45
502.73
503.64
503.64
10,146
Apr 29, 2026
522.73
527.27
522.73
527.27
527.27
331
Apr 28, 2026
533.64
533.64
509.09
527.27
527.27
785
Apr 27, 2026
546.36
546.36
518.18
532.73
532.73
17,493
Apr 26, 2026
549.09
549.09
517.27
545.45
545.45
35,258
Apr 23, 2026
549.09
549.09
495.45
543.64
543.64
561
Apr 22, 2026
522.73
540.00
520.91
520.91
520.91
2,304
Apr 21, 2026
531.82
548.18
531.82
548.18
548.18
1,535
Apr 20, 2026
531.82
531.82
531.82
531.82
531.82
-
Apr 19, 2026
531.82
531.82
531.82
531.82
531.82
-
Apr 16, 2026
532.73
532.73
531.82
531.82
531.82
1,676
Apr 15, 2026
506.36
506.36
506.36
506.36
506.36
6,600
Apr 14, 2026
509.09
532.73
509.09
532.73
532.73
7
Apr 13, 2026
510.91
534.54
510.91
534.54
534.54
666
Apr 12, 2026
536.36
536.36
536.36
536.36
536.36
55
Apr 9, 2026
545.45
545.45
481.82
535.45
535.45
22,826
Apr 8, 2026
527.27
550.00
494.55
536.36
536.36
20,386
Apr 7, 2026
500.91
500.91
500.91
500.91
500.91
217
Apr 6, 2026
536.36
536.36
494.55
527.27
527.27
991
Apr 5, 2026
518.18
518.18
518.18
518.18
518.18
1
Apr 2, 2026
518.18
518.18
490.91
490.91
490.91
115
Apr 1, 2026
554.54
554.54
495.45
500.00
500.00
227
Mar 31, 2026
554.54
554.54
505.45
505.45
505.45
3,686
Mar 30, 2026
554.54
554.54
483.64
531.82
531.82
286
Mar 29, 2026
531.82
531.82
509.09
509.09
509.09
110
Mar 26, 2026
559.09
559.09
559.09
559.09
559.09
-
Mar 25, 2026
559.09
559.09
559.09
559.09
559.09
-
Mar 24, 2026
559.09
559.09
559.09
559.09
559.09
1
Mar 18, 2026
559.09
559.09
520.00
540.91
540.91
212
Mar 17, 2026
563.64
563.64
520.91
520.91
520.91
26
Mar 16, 2026
563.64
563.64
520.91
520.91
520.91
115
Mar 15, 2026
545.45
590.91
520.00
520.00
520.00
6,072
Mar 12, 2026
545.45
545.45
545.45
545.45
545.45
-
Mar 11, 2026
545.45
545.45
545.45
545.45
545.45
1
Mar 10, 2026
545.45
545.45
545.45
545.45
545.45
-
Mar 9, 2026
545.45
545.45
545.45
545.45
545.45
-
Mar 8, 2026
545.45
545.45
545.45
545.45
545.45
-
Mar 5, 2026
545.45
545.45
545.45
545.45
545.45
-
Mar 4, 2026
545.45
545.45
545.45
545.45
545.45
-
Mar 3, 2026
545.45
545.45
545.45
545.45
545.45
-
Mar 2, 2026
545.45
545.45
514.54
545.45
545.45
1,211
Feb 24, 2026
518.18
518.18
509.09
509.09
509.09
330
Feb 23, 2026
545.45
545.45
545.45
545.45
545.45
-
Feb 22, 2026
545.45
545.45
545.45
545.45
545.45
-
Feb 19, 2026
545.45
545.45
531.82
545.45
545.45
441
Feb 18, 2026
552.73
552.73
545.45
545.45
545.45
220
Feb 17, 2026
580.91
580.91
580.91
580.91
580.91
4
Feb 16, 2026
580.91
580.91
532.73
580.00
580.00
1,554
Feb 15, 2026
545.45
591.82
530.00
530.00
530.00
174,704
Feb 12, 2026
545.45
545.45
545.45
545.45
545.45
2
Feb 11, 2026
545.45
545.45
519.09
545.45
545.45
17
Feb 10, 2026
545.45
545.45
545.45
545.45
545.45
1
Feb 9, 2026
552.73
552.73
509.09
509.09
509.09
1,459
Feb 8, 2026
552.73
581.82
500.00
503.64
503.64
5,298
Feb 5, 2026
581.82
581.82
581.82
581.82
581.82
1
Feb 4, 2026
581.82
581.82
581.82
581.82
581.82
2
Feb 3, 2026
581.82
581.82
581.82
581.82
581.82
2
Feb 2, 2026
581.82
581.82
581.82
581.82
581.82
15
Feb 1, 2026
561.82
590.00
538.18
538.18
538.18
1,213
Jan 29, 2026
590.91
590.91
590.91
590.91
590.91
-
Jan 28, 2026
590.91
590.91
590.91
590.91
590.91
9
Jan 27, 2026
590.00
590.00
590.00
590.00
590.00
1
Jan 26, 2026
590.91
590.91
586.36
586.36
586.36
23
Jan 25, 2026
590.91
590.91
590.00
590.00
590.00
5
Jan 22, 2026
575.45
590.91
575.45
589.09
589.09
1,003
Jan 21, 2026
575.45
575.45
550.00
568.18
568.18
2,357
Jan 20, 2026
570.91
575.45
570.91
575.45
575.45
550
Jan 19, 2026
554.54
576.36
551.82
576.36
576.36
16,742
Jan 15, 2026
581.82
581.82
531.82
581.82
581.82
13,426
Jan 14, 2026
563.64
586.36
535.45
535.45
535.45
15,309
Jan 13, 2026
591.82
591.82
562.73
591.82
591.82
20,116
Jan 12, 2026
545.45
591.82
539.09
591.82
591.82
4,838
Jan 11, 2026
593.64
593.64
537.27
538.18
538.18
243
Jan 8, 2026
593.64
593.64
522.73
564.54
564.54
239
Jan 7, 2026
563.64
593.64
563.64
593.64
593.64
558
Jan 6, 2026
522.73
593.64
522.73
524.54
524.54
1,221
Jan 5, 2026
595.45
595.45
545.45
545.45
545.45
552
Jan 4, 2026
600.00
600.00
537.27
545.45
545.45
7,257
Dec 31, 2025
572.73
599.09
524.54
593.64
593.64
77,044
Dec 30, 2025
627.27
627.27
524.54
524.54
524.54
2,708
Dec 29, 2025
568.18
609.09
547.27
609.09
609.09
41,289
Dec 28, 2025
589.09
589.09
547.27
547.27
547.27
12
Dec 25, 2025
544.54
589.09
520.00
544.54
544.54
19,647
Dec 24, 2025
515.45
572.73
510.00
572.73
572.73
39,806
Dec 23, 2025
571.82
571.82
540.91
541.82
541.82
2,256
Dec 22, 2025
570.91
571.82
570.91
571.82
571.82
2,203
Dec 21, 2025
572.73
572.73
533.64
538.18
538.18
7,117
Dec 18, 2025
572.73
572.73
533.64
533.64
533.64
1,105
Dec 17, 2025
572.73
572.73
540.00
540.00
540.00
3,966
Dec 16, 2025
540.00
586.36
522.73
547.27
547.27
40,029
Dec 15, 2025
586.36
586.36
519.09
519.09
519.09
2,366
Dec 14, 2025
536.36
643.64
534.54
534.54
534.54
5,064
Dec 11, 2025
535.45
536.36
535.45
536.36
536.36
2,423
Dec 10, 2025
519.09
536.36
492.73
536.36
536.36
13,761
Dec 9, 2025
545.45
545.45
510.91
544.54
544.54
11,479
Dec 8, 2025
549.09
580.00
506.36
510.91
510.91
74,323
Dec 7, 2025
549.09
576.36
510.00
537.27
537.27
23,262
Dec 4, 2025
605.45
605.45
536.36
536.36
536.36
84,177
Dec 3, 2025
618.18
618.18
578.18
578.18
578.18
41,906
Dec 2, 2025
617.27
617.27
590.91
608.18
608.18
239,485
Dec 1, 2025
618.18
618.18
589.09
617.27
617.27
41,110
Nov 30, 2025
568.18
677.27
562.73
618.18
618.18
901,169
Nov 27, 2025
536.36
618.18
518.18
590.91
590.91
484,117
Nov 26, 2025
481.82
550.00
481.82
536.36
536.36
463,234
Nov 25, 2025
500.00
526.36
481.82
500.00
500.00
4,214
Nov 24, 2025
458.18
500.00
458.18
500.00
500.00
8,800
Nov 23, 2025
490.91
490.91
481.82
481.82
481.82
15,079
Nov 20, 2025
496.36
496.36
466.36
466.36
466.36
111
Nov 19, 2025
472.73
472.73
472.73
472.73
472.73
11,185
Nov 18, 2025
490.91
490.91
490.91
490.91
490.91
-
Nov 17, 2025
490.91
490.91
490.91
490.91
490.91
-
Nov 16, 2025
502.73
502.73
456.36
490.91
490.91
103,402
Nov 13, 2025
478.18
499.09
455.45
495.45
495.45
35,772
Nov 12, 2025
502.73
502.73
502.73
502.73
502.73
1
Nov 11, 2025
463.64
480.00
463.64
480.00
480.00
1,430
Nov 10, 2025
512.73
512.73
454.55
480.00
480.00
20,284
Nov 9, 2025
469.09
469.09
469.09
469.09
469.09
110
Nov 6, 2025
490.91
490.91
490.91
490.91
490.91
418
Nov 5, 2025
509.09
509.09
490.00
490.00
490.00
221
Nov 4, 2025
500.00
500.00
475.45
492.73
492.73
26,742
Nov 3, 2025
500.00
500.00
500.00
500.00
500.00
330
Nov 2, 2025
497.27
497.27
480.00
490.91
490.91
37,561
Oct 30, 2025
526.36
527.27
495.45
504.55
504.55
62,478
Oct 29, 2025
518.18
520.00
500.00
519.09
519.09
58,384
