Kuwait
KWF
Kuwait International Bank K.S.C.P. (KIB.KW)
241.00
+2.00
(+0.84%)
At close: November 5 at 1:14:09 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
Nov 5, 2026
241.00
243.00
241.00
241.00
241.00
6,490,466
Nov 4, 2026
240.00
243.00
239.00
239.00
239.00
7,785,074
Nov 3, 2026
241.00
243.00
239.00
240.00
240.00
8,530,589
Nov 2, 2026
244.00
245.00
240.00
240.00
240.00
5,679,872
Nov 1, 2026
244.00
245.00
242.00
244.00
244.00
3,027,835
Oct 29, 2026
246.00
247.00
244.00
245.00
245.00
4,509,105
Oct 28, 2026
247.00
249.00
245.00
246.00
246.00
5,396,531
Oct 27, 2026
245.00
250.00
243.00
248.00
248.00
7,577,706
Oct 26, 2026
240.00
244.00
240.00
244.00
244.00
3,777,718
Oct 25, 2026
236.00
240.00
235.00
239.00
239.00
6,738,471
Oct 22, 2026
235.00
235.00
231.00
233.00
233.00
2,058,160
Oct 21, 2026
236.00
237.00
234.00
235.00
235.00
3,079,305
Oct 20, 2026
236.00
238.00
234.00
236.00
236.00
1,754,227
Oct 19, 2026
236.00
237.00
232.00
236.00
236.00
5,092,605
Oct 18, 2026
238.00
240.00
236.00
237.00
237.00
1,677,015
Oct 15, 2026
240.00
241.00
233.00
238.00
238.00
10,354,657
Oct 14, 2026
245.00
246.00
240.00
240.00
240.00
9,590,589
Oct 13, 2026
248.00
248.00
245.00
245.00
245.00
4,114,938
Oct 12, 2026
247.00
247.00
246.00
247.00
247.00
3,519,597
Oct 11, 2026
247.00
247.00
244.00
246.00
246.00
2,165,744
Oct 8, 2026
249.00
249.00
246.00
247.00
247.00
4,726,785
Oct 7, 2026
248.00
249.00
247.00
249.00
249.00
5,173,779
Oct 6, 2026
248.00
250.00
248.00
248.00
248.00
5,001,896
Oct 5, 2026
250.00
250.00
248.00
249.00
249.00
3,946,673
Oct 4, 2026
250.00
251.00
249.00
250.00
250.00
2,634,226
Oct 1, 2026
250.00
251.00
250.00
250.00
250.00
2,807,279
Sep 30, 2026
251.00
252.00
250.00
250.00
250.00
6,186,976
Sep 29, 2026
253.00
253.00
251.00
251.00
251.00
2,614,169
Sep 28, 2026
252.00
254.00
252.00
253.00
253.00
5,508,216
Sep 27, 2026
252.00
252.00
252.00
252.00
252.00
-
Sep 24, 2026
252.00
252.00
251.00
252.00
252.00
3,030,731
Sep 23, 2026
254.00
256.00
252.00
252.00
252.00
9,069,116
Sep 22, 2026
251.00
253.00
250.00
252.00
252.00
7,070,880
Sep 21, 2026
250.00
252.00
250.00
250.00
250.00
4,173,835
Sep 20, 2026
255.00
255.00
250.00
250.00
250.00
7,517,938
Sep 17, 2026
257.00
257.00
253.00
254.00
254.00
13,006,609
Sep 16, 2026
258.00
258.00
257.00
258.00
258.00
5,713,802
Sep 15, 2026
259.00
260.00
258.00
258.00
258.00
6,509,002
Sep 14, 2026
258.00
260.00
258.00
260.00
260.00
3,839,182
Sep 13, 2026
257.00
259.00
256.00
258.00
258.00
10,529,453
Sep 10, 2026
258.00
258.00
258.00
258.00
258.00
-
Sep 9, 2026
257.00
258.00
256.00
258.00
258.00
9,511,079
Sep 8, 2026
254.00
258.00
252.00
257.00
257.00
19,544,372
Sep 7, 2026
247.00
254.00
247.00
254.00
254.00
13,632,726
Sep 6, 2026
249.00
249.00
247.00
247.00
247.00
3,791,240
Sep 3, 2026
250.00
250.00
247.00
249.00
249.00
3,061,979
Sep 2, 2026
251.00
252.00
249.00
249.00
249.00
5,807,367
Sep 1, 2026
251.00
252.00
250.00
251.00
251.00
5,450,105
Aug 31, 2026
253.00
253.00
251.00
252.00
252.00
4,943,396
Aug 30, 2026
251.00
254.00
251.00
253.00
253.00
2,818,949
Aug 26, 2026
253.00
253.00
251.00
251.00
251.00
5,031,700
Aug 25, 2026
253.00
254.00
253.00
253.00
253.00
1,392,317
Aug 24, 2026
254.00
254.00
253.00
254.00
254.00
1,153,003
Aug 23, 2026
252.00
255.00
252.00
254.00
254.00
1,585,948
Aug 20, 2026
252.00
253.00
251.00
252.00
252.00
2,651,931
Aug 19, 2026
250.00
252.00
250.00
251.00
251.00
3,499,605
Aug 18, 2026
253.00
254.00
250.00
251.00
251.00
7,018,274
Aug 17, 2026
254.00
255.00
252.00
253.00
253.00
2,093,874
Aug 16, 2026
254.00
254.00
254.00
254.00
254.00
-
Aug 13, 2026
255.00
255.00
253.00
254.00
254.00
1,629,234
Aug 12, 2026
255.00
256.00
254.00
255.00
255.00
1,536,750
Aug 11, 2026
255.00
256.00
254.00
255.00
255.00
1,052,505
Aug 10, 2026
257.00
257.00
253.00
254.00
254.00
2,614,197
Aug 9, 2026
257.00
258.00
255.00
256.00
256.00
1,631,431
Aug 6, 2026
258.00
258.00
256.00
256.00
256.00
3,788,285
Aug 5, 2026
257.00
258.00
256.00
258.00
258.00
4,493,328
Aug 4, 2026
257.00
257.00
256.00
256.00
256.00
3,153,567
Aug 3, 2026
255.00
257.00
254.00
256.00
256.00
5,638,538
Aug 2, 2026
255.00
256.00
254.00
255.00
255.00
3,901,415
Jul 30, 2026
254.00
255.00
253.00
255.00
255.00
1,127,857
Jul 29, 2026
255.00
255.00
254.00
254.00
254.00
2,126,689
Jul 28, 2026
255.00
256.00
254.00
255.00
255.00
2,688,683
Jul 27, 2026
256.00
258.00
254.00
254.00
254.00
7,127,778
Jul 26, 2026
253.00
257.00
253.00
256.00
256.00
11,379,392
Jul 23, 2026
252.00
252.00
251.00
251.00
251.00
862,003
Jul 22, 2026
252.00
252.00
250.00
251.00
251.00
1,704,055
Jul 21, 2026
252.00
253.00
251.00
252.00
252.00
900,782
Jul 20, 2026
251.00
253.00
250.00
252.00
252.00
4,085,571
Jul 19, 2026
250.00
250.00
250.00
250.00
250.00
-
Jul 16, 2026
251.00
252.00
250.00
250.00
250.00
1,935,290
Jul 15, 2026
253.00
253.00
250.00
251.00
251.00
4,556,730
Jul 14, 2026
255.00
255.00
251.00
252.00
252.00
3,372,271
Jul 13, 2026
254.00
256.00
253.00
255.00
255.00
1,749,989
Jul 12, 2026
255.00
256.00
254.00
254.00
254.00
1,431,605
Jul 9, 2026
254.00
255.00
253.00
255.00
255.00
1,478,674
Jul 8, 2026
256.00
257.00
254.00
254.00
254.00
4,051,072
Jul 7, 2026
256.00
258.00
255.00
256.00
256.00
2,424,661
Jul 6, 2026
255.00
257.00
255.00
256.00
256.00
3,207,509
Jul 5, 2026
258.00
258.00
255.00
255.00
255.00
2,463,486
Jul 2, 2026
258.00
258.00
256.00
256.00
256.00
1,004,789
Jul 1, 2026
257.00
259.00
256.00
256.00
256.00
2,104,642
Jun 30, 2026
258.00
259.00
257.00
259.00
259.00
2,269,899
Jun 29, 2026
257.00
259.00
256.00
258.00
258.00
2,445,858
Jun 28, 2026
257.00
257.00
256.00
257.00
257.00
1,721,626
Jun 25, 2026
259.00
259.00
257.00
259.00
259.00
2,360,209
Jun 24, 2026
259.00
260.00
258.00
259.00
259.00
1,869,371
Jun 23, 2026
257.00
260.00
256.00
259.00
259.00
5,705,617
Jun 22, 2026
255.00
257.00
254.00
257.00
257.00
3,694,943
Jun 21, 2026
259.00
259.00
255.00
255.00
255.00
9,357,951
Jun 18, 2026
259.00
261.00
258.00
259.00
259.00
14,891,258
Jun 17, 2026
261.00
261.00
258.00
259.00
259.00
13,468,651
Jun 15, 2026
263.00
266.00
259.00
260.00
260.00
17,294,160
Jun 14, 2026
260.00
262.00
259.00
262.00
262.00
12,550,587
Jun 11, 2026
257.00
257.00
254.00
256.00
256.00
5,704,760
Jun 10, 2026
257.00
259.00
257.00
258.00
258.00
2,407,433
Jun 9, 2026
258.00
260.00
258.00
259.00
259.00
4,774,683
Jun 8, 2026
258.00
259.00
254.00
256.00
256.00
13,896,313
Jun 7, 2026
264.00
264.00
260.00
260.00
260.00
5,602,145
Jun 4, 2026
263.00
265.00
263.00
263.00
263.00
2,426,705
Jun 3, 2026
262.00
263.00
260.00
262.00
262.00
1,776,946
Jun 2, 2026
264.00
265.00
262.00
262.00
262.00
6,450,721
Jun 1, 2026
268.00
268.00
264.00
264.00
264.00
8,230,929
May 25, 2026
267.00
267.00
265.00
267.00
267.00
4,142,930
May 24, 2026
261.00
261.00
261.00
261.00
261.00
-
May 21, 2026
262.00
263.00
261.00
261.00
261.00
8,058,566
May 20, 2026
261.00
262.00
259.00
261.00
261.00
2,427,298
May 19, 2026
262.00
263.00
259.00
261.00
261.00
8,654,985
May 18, 2026
261.00
262.00
258.00
261.00
261.00
12,308,112
May 17, 2026
267.00
267.00
261.00
261.00
261.00
15,100,854
May 14, 2026
268.00
269.00
266.00
267.00
267.00
4,480,289
May 13, 2026
262.00
268.00
261.00
268.00
268.00
22,889,099
May 12, 2026
261.00
263.00
260.00
262.00
262.00
5,908,045
May 11, 2026
260.00
261.00
258.00
261.00
261.00
13,129,839
May 10, 2026
264.00
264.00
260.00
260.00
260.00
7,872,454
May 7, 2026
265.00
268.00
261.00
263.00
263.00
18,911,616
May 6, 2026
266.00
269.00
261.00
265.00
265.00
25,496,912
May 5, 2026
270.00
270.00
265.00
265.00
265.00
13,272,376
May 4, 2026
272.00
272.00
268.00
270.00
270.00
14,400,068
May 3, 2026
272.00
273.00
271.00
272.00
272.00
5,586,329
Apr 30, 2026
274.00
274.00
271.00
272.00
272.00
7,392,489
Apr 29, 2026
274.00
275.00
273.00
274.00
274.00
5,334,959
Apr 28, 2026
277.00
277.00
273.00
273.00
273.00
13,328,938
Apr 27, 2026
278.00
278.00
277.00
278.00
278.00
4,234,892
Apr 26, 2026
280.00
281.00
277.00
278.00
278.00
13,690,434
Apr 23, 2026
279.00
280.00
279.00
280.00
280.00
2,026,541
Apr 22, 2026
279.00
280.00
277.00
279.00
279.00
7,507,007
Apr 21, 2026
278.00
281.00
278.00
278.00
278.00
9,313,576
Apr 20, 2026
279.00
279.00
277.00
278.00
278.00
7,036,077
Apr 19, 2026
279.00
281.00
278.00
279.00
279.00
2,223,410
Apr 16, 2026
275.00
279.00
274.00
279.00
279.00
8,423,092
Apr 15, 2026
276.00
276.00
274.00
276.00
276.00
3,189,062
Apr 14, 2026
277.00
278.00
275.00
275.00
275.00
6,936,201
Apr 13, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 13, 2026
277.00
280.00
273.00
277.00
277.00
11,834,523
Apr 13, 2026
105:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 12, 2026
278.10
281.90
277.14
281.90
281.90
8,401,598
Apr 9, 2026
277.14
278.10
275.24
278.10
278.09
8,435,203
Apr 8, 2026
278.10
280.00
277.14
277.14
277.13
4,778,911
Apr 7, 2026
276.19
278.10
274.29
274.29
274.28
4,347,044
Apr 6, 2026
275.24
278.10
274.29
277.14
277.13
4,322,153
Apr 5, 2026
274.29
275.24
271.43
274.29
274.28
1,476,865
Apr 2, 2026
271.43
274.29
270.48
274.29
274.28
3,558,181
Apr 1, 2026
270.48
273.33
269.52
272.38
272.37
6,387,447
Mar 31, 2026
270.48
271.43
267.62
269.52
269.52
4,521,875
Mar 30, 2026
270.48
271.43
269.52
269.52
269.52
2,797,895
Mar 29, 2026
274.29
276.19
268.57
269.52
269.52
5,446,334
Mar 26, 2026
276.19
277.14
274.29
274.29
274.28
3,992,786
Mar 25, 2026
275.24
276.19
273.33
276.19
276.18
4,616,106
Mar 24, 2026
278.10
279.05
272.38
274.29
274.28
6,732,832
Mar 18, 2026
277.14
278.10
276.19
276.19
276.18
2,903,668
Mar 17, 2026
279.05
280.00
276.19
277.14
277.13
7,023,541
Mar 16, 2026
278.10
279.05
277.14
279.05
279.04
1,658,044
Mar 15, 2026
276.19
279.05
275.24
279.05
279.04
4,529,093
Mar 12, 2026
277.14
277.14
274.29
275.24
275.23
3,368,205
Mar 11, 2026
271.43
277.14
270.48
276.19
276.18
9,350,489
Mar 10, 2026
266.67
272.38
266.67
271.43
271.42
8,573,390
Mar 9, 2026
264.76
266.67
264.76
265.71
265.71
2,335,202
Mar 8, 2026
266.67
266.67
262.86
265.71
265.71
4,798,744
Mar 5, 2026
263.81
267.62
263.81
267.62
267.61
10,177,215
Mar 4, 2026
266.67
266.67
262.86
263.81
263.80
3,846,744
Mar 3, 2026
262.86
267.62
261.90
265.71
265.71
3,469,986
Mar 2, 2026
254.29
264.76
254.29
264.76
264.75
9,073,974
Feb 24, 2026
270.48
270.48
265.71
265.71
265.71
16,706,282
Feb 23, 2026
269.52
270.48
269.52
270.48
270.47
4,191,690
Feb 22, 2026
272.38
272.38
266.67
268.57
268.56
7,318,514
Feb 19, 2026
274.29
274.29
269.52
270.48
270.47
7,214,904
Feb 18, 2026
272.38
276.19
271.43
275.24
275.23
17,477,053
Feb 17, 2026
269.52
272.38
269.52
271.43
271.42
11,798,266
Feb 16, 2026
265.71
269.52
265.71
269.52
269.52
23,030,661
Feb 15, 2026
266.67
266.67
263.81
265.71
265.71
10,721,451
Feb 12, 2026
266.67
267.62
265.71
266.67
266.66
6,691,639
Feb 11, 2026
264.76
266.67
264.76
266.67
266.66
10,768,220
Feb 10, 2026
264.76
267.62
263.81
264.76
264.75
20,189,694
Feb 9, 2026
264.76
265.71
263.81
264.76
264.75
8,194,822
Feb 8, 2026
264.76
264.76
263.81
264.76
264.75
3,689,758
Feb 5, 2026
261.90
262.86
260.95
262.86
262.85
5,652,182
Feb 4, 2026
264.76
264.76
261.90
261.90
261.90
14,921,149
Feb 3, 2026
261.90
265.71
260.95
264.76
264.75
13,937,955
Feb 2, 2026
260.95
261.90
259.05
260.95
260.94
11,355,109
Feb 1, 2026
261.90
261.90
259.05
260.95
260.94
10,169,697
Jan 29, 2026
265.71
265.71
259.05
259.05
259.04
22,923,907
Jan 28, 2026
264.76
266.67
263.81
264.76
264.75
22,567,379
Jan 27, 2026
261.90
263.81
260.95
262.86
262.85
6,287,119
Jan 26, 2026
260.95
262.86
260.00
260.00
259.99
9,419,851
Jan 25, 2026
264.76
264.76
260.95
260.95
260.94
4,371,792
Jan 22, 2026
263.81
264.76
262.86
264.76
264.75
3,232,734
Jan 21, 2026
261.90
263.81
260.95
263.81
263.80
5,631,617
Jan 20, 2026
264.76
265.71
261.90
261.90
261.90
13,299,052
Jan 19, 2026
263.81
265.71
263.81
265.71
265.71
11,563,856
Jan 15, 2026
263.81
264.76
261.90
262.86
262.85
5,384,947
Jan 14, 2026
264.76
266.67
263.81
264.76
264.75
5,185,191
Jan 13, 2026
261.90
265.71
261.90
264.76
264.75
5,003,317
Jan 12, 2026
265.71
265.71
261.90
261.90
261.90
7,304,301
Jan 11, 2026
262.86
265.71
262.86
265.71
265.71
11,877,350
Jan 8, 2026
260.95
264.76
260.95
263.81
263.80
13,900,309
Jan 7, 2026
259.05
261.90
259.05
260.95
260.94
12,019,889
Jan 6, 2026
260.00
260.00
256.19
257.14
257.13
4,647,213
Jan 5, 2026
260.00
260.95
258.10
260.00
259.99
4,493,910
Jan 4, 2026
260.00
260.95
260.00
260.95
260.94
898,645
Dec 31, 2025
260.95
261.90
260.00
260.95
260.94
3,826,080
Dec 30, 2025
262.86
262.86
258.10
259.05
259.04
7,286,223
Dec 29, 2025
264.76
264.76
261.90
262.86
262.85
4,172,156
Dec 28, 2025
264.76
264.76
263.81
264.76
264.75
1,628,724
Dec 25, 2025
264.76
264.76
263.81
264.76
264.75
1,703,450
Dec 24, 2025
263.81
264.76
263.81
264.76
264.75
510,542
Dec 23, 2025
264.76
264.76
263.81
264.76
264.75
552,502
Dec 22, 2025
263.81
264.76
261.90
264.76
264.75
6,649,897
Dec 21, 2025
260.95
263.81
260.95
262.86
262.85
5,680,944
Dec 18, 2025
263.81
263.81
260.00
260.95
260.94
13,271,151
Dec 17, 2025
264.76
266.67
262.86
262.86
262.85
13,546,618
Dec 16, 2025
265.71
266.67
263.81
264.76
264.75
10,906,134
Dec 15, 2025
265.71
266.67
262.86
265.71
265.71
8,303,808
Dec 14, 2025
268.57
268.57
265.71
265.71
265.71
13,834,331
Dec 11, 2025
268.57
268.57
265.71
268.57
268.56
19,747,844
Dec 10, 2025
268.57
269.52
266.67
267.62
267.61
8,651,388
Dec 9, 2025
265.71
268.57
264.76
268.57
268.56
24,953,474
Dec 8, 2025
260.95
266.67
260.00
265.71
265.71
34,514,447
Dec 7, 2025
258.10
260.95
258.10
260.00
259.99
10,988,705
Dec 4, 2025
254.29
258.10
253.33
257.14
257.13
13,786,027
Dec 3, 2025
250.48
254.29
250.48
254.29
254.28
4,039,776
Dec 2, 2025
250.48
251.43
249.52
251.43
251.42
3,333,789
Dec 1, 2025
255.24
255.24
250.48
251.43
251.42
10,194,315
Nov 30, 2025
252.38
256.19
252.38
255.24
255.23
13,910,356
Nov 27, 2025
248.57
252.38
248.57
251.43
251.42
6,491,790
Nov 26, 2025
248.57
248.57
246.67
247.62
247.61
7,559,307
Nov 25, 2025
249.52
249.52
246.67
247.62
247.61
3,006,193
Nov 24, 2025
247.62
249.52
246.67
249.52
249.52
4,107,994
Nov 23, 2025
247.62
247.62
246.67
246.67
246.66
897,759
Nov 20, 2025
247.62
247.62
245.71
246.67
246.66
3,855,329
Nov 19, 2025
245.71
247.62
244.76
247.62
247.61
1,828,630
Nov 18, 2025
247.62
247.62
241.90
244.76
244.75
6,260,185
Nov 17, 2025
249.52
249.52
246.67
247.62
247.61
2,466,526
Nov 16, 2025
249.52
251.43
247.62
248.57
248.56
7,956,288
Nov 13, 2025
252.38
253.33
249.52
250.48
250.47
4,011,302
Nov 12, 2025
251.43
253.33
251.43
251.43
251.42
3,127,854
Nov 11, 2025
250.48
252.38
249.52
251.43
251.42
2,251,876
Nov 10, 2025
250.48
251.43
247.62
249.52
249.52
3,004,084
Nov 9, 2025
250.48
251.43
249.52
249.52
249.52
4,361,309
Nov 6, 2025
252.38
252.38
250.48
251.43
251.42
5,054,537
Nov 5, 2025
253.33
253.33
251.43
251.43
251.42
3,152,669
