Kuwait
KWF
Mobile Telecommunications Company K.S.C.P. (ZAIN.KW)
571.00
-4.00
(-0.70%)
At close: 1:11:56 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 4, 2026
575.00
576.00
570.00
571.00
571.00
2,725,710
Nov 3, 2026
569.00
575.00
567.00
575.00
575.00
1,879,370
Nov 2, 2026
575.00
577.00
563.00
566.00
566.00
3,533,446
Nov 1, 2026
579.00
579.00
571.00
574.00
574.00
1,389,456
Oct 29, 2026
585.00
587.00
575.00
578.00
578.00
2,740,935
Oct 28, 2026
593.00
595.00
582.00
583.00
583.00
2,568,343
Oct 27, 2026
585.00
594.00
582.00
594.00
594.00
11,742,352
Oct 26, 2026
580.00
591.00
578.00
585.00
585.00
4,003,423
Oct 25, 2026
573.00
580.00
573.00
577.00
577.00
1,315,812
Oct 22, 2026
576.00
576.00
567.00
575.00
575.00
3,577,648
Oct 21, 2026
576.00
577.00
572.00
576.00
576.00
1,732,109
Oct 20, 2026
582.00
582.00
570.00
574.00
574.00
3,032,321
Oct 19, 2026
571.00
581.00
571.00
581.00
581.00
4,401,411
Oct 18, 2026
569.00
571.00
569.00
569.00
569.00
700,879
Oct 15, 2026
569.00
572.00
567.00
568.00
568.00
7,489,103
Oct 14, 2026
578.00
580.00
569.00
569.00
569.00
4,848,709
Oct 13, 2026
578.00
581.00
575.00
581.00
581.00
3,873,813
Oct 12, 2026
583.00
586.00
576.00
579.00
579.00
2,243,525
Oct 11, 2026
589.00
589.00
582.00
584.00
584.00
3,767,417
Oct 8, 2026
589.00
593.00
586.00
586.00
586.00
2,230,738
Oct 7, 2026
592.00
593.00
588.00
589.00
589.00
4,125,062
Oct 6, 2026
592.00
593.00
590.00
590.00
590.00
2,003,393
Oct 5, 2026
596.00
596.00
591.00
591.00
591.00
2,934,958
Oct 4, 2026
596.00
599.00
593.00
595.00
595.00
1,176,434
Oct 1, 2026
596.00
600.00
595.00
596.00
596.00
3,757,208
Sep 30, 2026
597.00
598.00
595.00
595.00
595.00
4,337,089
Sep 29, 2026
17
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
600.00
600.00
593.00
595.00
595.00
7,907,790
Sep 28, 2026
610.00
610.00
605.00
606.00
605.98
5,421,676
Sep 27, 2026
608.00
608.00
608.00
608.00
607.98
-
Sep 24, 2026
609.00
611.00
608.00
608.00
607.98
2,621,108
Sep 23, 2026
611.00
615.00
608.00
609.00
608.98
4,809,878
Sep 22, 2026
610.00
611.00
608.00
609.00
608.98
3,265,387
Sep 21, 2026
609.00
610.00
608.00
608.00
607.98
2,664,863
Sep 20, 2026
611.00
613.00
609.00
609.00
608.98
2,369,786
Sep 17, 2026
622.00
623.00
609.00
609.00
608.98
10,979,090
Sep 16, 2026
625.00
626.00
619.00
619.00
618.98
3,377,713
Sep 15, 2026
623.00
627.00
622.00
625.00
624.98
3,595,106
Sep 14, 2026
620.00
630.00
619.00
623.00
622.98
4,317,720
Sep 13, 2026
623.00
623.00
619.00
619.00
618.98
982,990
Sep 10, 2026
619.00
619.00
619.00
619.00
618.98
-
Sep 9, 2026
618.00
620.00
617.00
619.00
618.98
3,100,899
Sep 8, 2026
614.00
618.00
614.00
618.00
617.98
1,760,665
Sep 7, 2026
612.00
615.00
610.00
614.00
613.98
1,654,401
Sep 6, 2026
608.00
611.00
606.00
608.00
607.98
2,127,507
Sep 3, 2026
604.00
609.00
603.00
606.00
605.98
2,734,660
Sep 2, 2026
607.00
607.00
603.00
606.00
605.98
1,954,047
Sep 1, 2026
604.00
607.00
604.00
605.00
604.98
4,840,843
Aug 31, 2026
604.00
605.00
602.00
605.00
604.98
7,715,081
Aug 30, 2026
607.00
608.00
604.00
604.00
603.98
2,990,131
Aug 26, 2026
608.00
611.00
602.00
605.00
604.98
4,349,606
Aug 25, 2026
614.00
617.00
608.00
608.00
607.98
5,372,248
Aug 24, 2026
618.00
618.00
614.00
616.00
615.98
2,436,383
Aug 23, 2026
618.00
620.00
617.00
617.00
616.98
1,062,448
Aug 20, 2026
618.00
619.00
617.00
618.00
617.98
2,109,654
Aug 19, 2026
620.00
620.00
616.00
617.00
616.98
3,267,407
Aug 18, 2026
619.00
621.00
618.00
620.00
619.98
2,088,752
Aug 17, 2026
620.00
621.00
617.00
618.00
617.98
3,505,633
Aug 16, 2026
622.00
622.00
622.00
622.00
621.98
-
Aug 13, 2026
625.00
626.00
619.00
622.00
621.98
3,087,121
Aug 12, 2026
627.00
632.00
621.00
624.00
623.98
3,392,877
Aug 11, 2026
619.00
642.00
618.00
625.00
624.98
8,629,416
Aug 10, 2026
608.00
617.00
608.00
611.00
610.98
3,677,486
Aug 9, 2026
607.00
609.00
603.00
607.00
606.98
492,622
Aug 6, 2026
608.00
608.00
603.00
607.00
606.98
1,382,706
Aug 5, 2026
607.00
610.00
602.00
604.00
603.98
3,135,535
Aug 4, 2026
605.00
610.00
604.00
604.00
603.98
1,127,001
Aug 3, 2026
605.00
610.00
604.00
609.00
608.98
2,717,288
Aug 2, 2026
603.00
609.00
599.00
605.00
604.98
1,971,200
Jul 30, 2026
607.00
608.00
597.00
597.00
596.98
5,794,752
Jul 29, 2026
613.00
613.00
603.00
607.00
606.98
1,912,939
Jul 28, 2026
612.00
615.00
610.00
612.00
611.98
620,453
Jul 27, 2026
602.00
613.00
602.00
613.00
612.98
2,822,825
Jul 26, 2026
601.00
605.00
600.00
602.00
601.98
1,339,706
Jul 23, 2026
600.00
601.00
597.00
601.00
600.98
2,041,975
Jul 22, 2026
600.00
601.00
597.00
599.00
598.98
835,515
Jul 21, 2026
599.00
600.00
595.00
599.00
598.98
2,191,405
Jul 20, 2026
599.00
600.00
596.00
596.00
595.98
1,901,364
Jul 19, 2026
599.00
599.00
599.00
599.00
598.98
-
Jul 16, 2026
600.00
602.00
599.00
599.00
598.98
2,161,987
Jul 15, 2026
599.00
601.00
598.00
600.00
599.98
1,116,061
Jul 14, 2026
599.00
599.00
596.00
599.00
598.98
1,345,766
Jul 13, 2026
599.00
600.00
596.00
596.00
595.98
1,914,802
Jul 12, 2026
599.00
600.00
596.00
596.00
595.98
756,604
Jul 9, 2026
600.00
601.00
595.00
596.00
595.98
2,792,540
Jul 8, 2026
605.00
607.00
597.00
598.00
597.98
3,381,300
Jul 7, 2026
603.00
607.00
603.00
605.00
604.98
2,140,856
Jul 6, 2026
606.00
607.00
603.00
603.00
602.98
1,550,068
Jul 5, 2026
606.00
607.00
602.00
604.00
603.98
1,412,085
Jul 2, 2026
621.00
622.00
603.00
603.00
602.98
4,546,175
Jul 1, 2026
619.00
629.00
616.00
621.00
620.98
4,620,394
Jun 30, 2026
605.00
613.00
605.00
610.00
609.98
3,708,948
Jun 29, 2026
600.00
606.00
600.00
606.00
605.98
2,131,518
Jun 28, 2026
601.00
602.00
599.00
600.00
599.98
1,216,322
Jun 25, 2026
600.00
605.00
598.00
599.00
598.98
1,892,605
Jun 24, 2026
603.00
605.00
597.00
599.00
598.98
3,099,101
Jun 23, 2026
606.00
608.00
594.00
594.00
593.98
3,091,621
Jun 22, 2026
610.00
610.00
604.00
606.00
605.98
1,058,153
Jun 21, 2026
605.00
610.00
601.00
606.00
605.98
1,976,057
Jun 18, 2026
607.00
609.00
605.00
605.00
604.98
5,545,568
Jun 17, 2026
606.00
610.00
602.00
605.00
604.98
2,152,241
Jun 15, 2026
615.00
616.00
600.00
604.00
603.98
4,165,467
Jun 14, 2026
605.00
614.00
605.00
611.00
610.98
2,684,904
Jun 11, 2026
609.00
613.00
605.00
605.00
604.98
1,785,857
Jun 10, 2026
601.00
613.00
601.00
611.00
610.98
4,699,263
Jun 9, 2026
596.00
604.00
596.00
603.00
602.98
4,231,205
Jun 8, 2026
592.00
598.00
591.00
592.00
591.98
2,662,875
Jun 7, 2026
600.00
600.00
595.00
595.00
594.98
1,217,711
Jun 4, 2026
594.00
609.00
594.00
600.00
599.98
6,941,250
Jun 3, 2026
595.00
597.00
589.00
594.00
593.98
1,943,757
Jun 2, 2026
588.00
594.00
588.00
592.00
591.98
3,511,295
Jun 1, 2026
592.00
597.00
587.00
587.00
586.98
8,101,892
May 25, 2026
596.00
598.00
590.00
598.00
597.98
8,438,212
May 24, 2026
588.00
588.00
588.00
588.00
587.98
-
May 21, 2026
580.00
588.00
580.00
588.00
587.98
3,864,715
May 20, 2026
580.00
585.00
577.00
579.00
578.98
3,223,871
May 19, 2026
578.00
586.00
577.00
580.00
579.98
3,930,856
May 18, 2026
583.00
583.00
576.00
576.00
575.98
2,229,323
May 17, 2026
583.00
587.00
581.00
581.00
580.98
1,075,721
May 14, 2026
586.00
590.00
583.00
583.00
582.98
3,525,196
May 13, 2026
589.00
590.00
585.00
585.00
584.98
2,508,556
May 12, 2026
587.00
604.00
585.00
585.00
584.98
7,521,602
May 11, 2026
586.00
588.00
581.00
581.00
580.98
2,293,778
May 10, 2026
587.00
588.00
585.00
586.00
585.98
1,093,752
May 7, 2026
585.00
587.00
581.00
587.00
586.98
3,396,893
May 6, 2026
586.00
588.00
583.00
585.00
584.98
4,543,221
May 5, 2026
587.00
588.00
583.00
586.00
585.98
5,561,240
May 4, 2026
574.00
590.00
573.00
582.00
581.98
4,572,368
May 3, 2026
570.00
577.00
568.00
575.00
574.98
1,029,564
Apr 30, 2026
569.00
573.00
567.00
570.00
569.98
3,160,311
Apr 29, 2026
564.00
570.00
563.00
570.00
569.98
3,225,615
Apr 28, 2026
561.00
564.00
559.00
562.00
561.98
2,173,445
Apr 27, 2026
567.00
568.00
558.00
560.00
559.98
5,126,431
Apr 26, 2026
566.00
569.00
561.00
566.00
565.98
1,916,061
Apr 23, 2026
564.00
565.00
560.00
562.00
561.98
2,281,051
Apr 22, 2026
561.00
565.00
560.00
560.00
559.98
3,253,173
Apr 21, 2026
568.00
575.00
561.00
561.00
560.98
3,028,539
Apr 20, 2026
579.00
580.00
568.00
568.00
567.98
3,467,782
Apr 19, 2026
584.00
588.00
576.00
578.00
577.98
1,392,154
Apr 16, 2026
574.00
586.00
574.00
585.00
584.98
2,663,580
Apr 15, 2026
580.00
581.00
575.00
580.00
579.98
2,603,809
Apr 14, 2026
574.00
580.00
571.00
579.00
578.98
3,227,239
Apr 13, 2026
564.00
580.00
563.00
577.00
576.98
6,482,233
Apr 12, 2026
563.00
567.00
562.00
562.00
561.98
1,277,773
Apr 9, 2026
571.00
571.00
564.00
570.00
569.98
2,305,305
Apr 8, 2026
568.00
576.00
564.00
571.00
570.98
2,199,785
Apr 7, 2026
569.00
572.00
565.00
565.00
564.98
3,575,306
Apr 6, 2026
569.00
577.00
569.00
570.00
569.98
2,000,144
Apr 5, 2026
570.00
578.00
570.00
570.00
569.98
775,099
Apr 2, 2026
576.00
578.00
573.00
576.00
575.98
2,419,737
Apr 1, 2026
570.00
580.00
562.00
578.00
577.98
3,315,598
Mar 31, 2026
561.00
570.00
556.00
570.00
569.98
5,678,126
Mar 30, 2026
556.00
561.00
553.00
561.00
560.98
4,532,616
Mar 29, 2026
557.00
557.00
554.00
555.00
554.98
1,187,281
Mar 26, 2026
555.00
559.00
553.00
557.00
556.98
5,041,219
Mar 25, 2026
566.00
566.00
555.00
555.00
554.98
1,333,823
Mar 24, 2026
566.00
566.00
550.00
562.00
561.98
8,529,029
Mar 18, 2026
560.00
569.00
557.00
566.00
565.98
17,397,296
Mar 17, 2026
559.00
561.00
556.00
560.00
559.98
4,818,895
Mar 16, 2026
558.00
560.00
555.00
556.00
555.98
3,747,688
Mar 15, 2026
560.00
563.00
553.00
554.00
553.98
5,021,119
Mar 12, 2026
559.00
565.00
559.00
564.00
563.98
6,493,173
Mar 11, 2026
556.00
561.00
556.00
557.00
556.98
2,360,124
Mar 10, 2026
557.00
563.00
553.00
558.00
557.98
4,940,403
Mar 9, 2026
553.00
567.00
552.00
555.00
554.98
8,087,601
Mar 8, 2026
552.00
560.00
546.00
560.00
559.98
3,534,430
Mar 5, 2026
554.00
557.00
542.00
556.00
555.98
10,348,051
Mar 4, 2026
560.00
568.00
553.00
554.00
553.98
5,809,761
Mar 3, 2026
558.00
568.00
553.00
564.00
563.98
8,289,165
Mar 2, 2026
516.00
560.00
516.00
560.00
559.98
17,031,099
Feb 24, 2026
544.00
549.00
542.00
542.00
541.98
9,249,694
Feb 23, 2026
538.00
544.00
536.00
544.00
543.98
4,658,406
Feb 22, 2026
543.00
543.00
536.00
538.00
537.98
2,716,588
Feb 19, 2026
542.00
548.00
538.00
543.00
542.98
7,027,547
Feb 18, 2026
532.00
549.00
524.00
549.00
548.98
12,914,130
Feb 17, 2026
528.00
532.00
525.00
528.00
527.99
3,968,182
Feb 16, 2026
520.00
528.00
518.00
528.00
527.99
11,786,324
Feb 15, 2026
520.00
520.00
516.00
517.00
516.99
1,403,029
Feb 12, 2026
519.00
521.00
516.00
520.00
519.99
2,170,281
Feb 11, 2026
520.00
521.00
517.00
520.00
519.99
2,043,019
Feb 10, 2026
519.00
522.00
517.00
518.00
517.99
3,085,857
Feb 9, 2026
517.00
523.00
517.00
519.00
518.99
2,320,319
Feb 8, 2026
516.00
522.00
516.00
517.00
516.99
1,329,692
Feb 5, 2026
521.00
521.00
515.00
515.00
514.99
1,414,432
Feb 4, 2026
516.00
528.00
514.00
522.00
521.99
5,902,657
Feb 3, 2026
513.00
518.00
512.00
517.00
516.99
4,117,592
Feb 2, 2026
513.00
513.00
509.00
513.00
512.99
2,522,995
Feb 1, 2026
507.00
513.00
507.00
513.00
512.99
1,429,543
Jan 29, 2026
512.00
512.00
506.00
510.00
509.99
3,437,254
Jan 28, 2026
510.00
513.00
507.00
512.00
511.99
3,441,226
Jan 27, 2026
510.00
513.00
508.00
509.00
508.99
3,228,009
Jan 26, 2026
510.00
511.00
506.00
507.00
506.99
2,243,097
Jan 25, 2026
511.00
512.00
508.00
508.00
507.99
1,603,866
Jan 22, 2026
513.00
514.00
510.00
512.00
511.99
1,218,698
Jan 21, 2026
515.00
515.00
510.00
510.00
509.99
1,561,187
Jan 20, 2026
512.00
515.00
509.00
515.00
514.99
2,294,872
Jan 19, 2026
511.00
512.00
509.00
511.00
510.99
2,234,463
Jan 15, 2026
508.00
511.00
502.00
510.00
509.99
2,656,257
Jan 14, 2026
511.00
512.00
508.00
512.00
511.99
2,044,000
Jan 13, 2026
508.00
511.00
508.00
511.00
510.99
3,297,755
Jan 12, 2026
513.00
513.00
507.00
510.00
509.99
3,464,669
Jan 11, 2026
515.00
515.00
512.00
513.00
512.99
866,966
Jan 8, 2026
513.00
516.00
513.00
515.00
514.99
1,998,174
Jan 7, 2026
516.00
516.00
512.00
513.00
512.99
3,115,546
Jan 6, 2026
514.00
517.00
512.00
517.00
516.99
2,534,298
Jan 5, 2026
515.00
517.00
512.00
512.00
511.99
3,248,304
Jan 4, 2026
519.00
519.00
514.00
515.00
514.99
2,239,907
Dec 31, 2025
519.00
520.00
516.00
519.00
518.99
588,473
Dec 30, 2025
517.00
519.00
515.00
518.00
517.99
1,999,033
Dec 29, 2025
523.00
523.00
517.00
517.00
516.99
2,674,597
Dec 28, 2025
523.00
524.00
520.00
523.00
522.99
735,911
Dec 25, 2025
521.00
523.00
521.00
522.00
521.99
204,844
Dec 24, 2025
522.00
523.00
520.00
520.00
519.99
1,339,606
Dec 23, 2025
519.00
522.00
518.00
522.00
521.99
2,281,663
Dec 22, 2025
516.00
522.00
516.00
519.00
518.99
2,349,726
Dec 21, 2025
517.00
522.00
516.00
516.00
515.99
2,964,846
Dec 18, 2025
517.00
518.00
514.00
516.00
515.99
6,068,567
Dec 17, 2025
518.00
518.00
515.00
517.00
516.99
1,804,849
Dec 16, 2025
519.00
519.00
515.00
517.00
516.99
5,185,403
Dec 15, 2025
522.00
522.00
518.00
520.00
519.99
2,387,308
Dec 14, 2025
523.00
525.00
519.00
520.00
519.99
1,639,446
Dec 11, 2025
521.00
523.00
520.00
522.00
521.99
1,268,403
Dec 10, 2025
523.00
523.00
519.00
519.00
518.99
1,165,926
Dec 9, 2025
521.00
523.00
519.00
523.00
522.99
3,098,083
Dec 8, 2025
519.00
522.00
518.00
521.00
520.99
3,969,576
Dec 7, 2025
519.00
520.00
517.00
518.00
517.99
1,327,233
Dec 4, 2025
520.00
520.00
516.00
518.00
517.99
2,765,090
Dec 3, 2025
520.00
521.00
517.00
520.00
519.99
1,465,381
Dec 2, 2025
520.00
520.00
516.00
519.00
518.99
1,642,078
Dec 1, 2025
520.00
521.00
518.00
520.00
519.99
2,252,697
Nov 30, 2025
520.00
523.00
520.00
521.00
520.99
1,158,277
Nov 27, 2025
522.00
523.00
519.00
520.00
519.99
1,345,451
Nov 26, 2025
520.00
522.00
518.00
522.00
521.99
2,533,361
Nov 25, 2025
518.00
520.00
517.00
518.00
517.99
1,633,152
Nov 24, 2025
522.00
522.00
515.00
516.00
515.99
12,718,099
Nov 23, 2025
523.00
523.00
520.00
521.00
520.99
2,194,239
Nov 20, 2025
524.00
526.00
521.00
522.00
521.99
1,746,998
Nov 19, 2025
527.00
530.00
520.00
525.00
524.99
5,921,118
Nov 18, 2025
524.00
533.00
520.00
527.00
526.99
6,428,970
Nov 17, 2025
518.00
529.00
516.00
527.00
526.99
6,805,434
Nov 16, 2025
516.00
521.00
515.00
516.00
515.99
2,133,123
Nov 13, 2025
515.00
520.00
513.00
517.00
516.99
3,521,378
Nov 12, 2025
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
514.00
517.00
511.00
515.00
514.99
5,707,058
Nov 11, 2025
537.00
538.00
536.00
537.00
536.96
6,906,721
Nov 10, 2025
537.00
540.00
536.00
537.00
536.96
2,494,446
Nov 9, 2025
539.00
539.00
534.00
536.00
535.96
1,588,634
Nov 6, 2025
539.00
540.00
538.00
538.00
537.96
3,922,134
Nov 5, 2025
537.00
538.00
534.00
538.00
537.96
2,539,507
Nov 4, 2025
532.00
537.00
529.00
537.00
536.96
4,124,625
