Kuwait
KWF
Boubyan Bank K.S.C.P. (BOUBYAN.KW)
645.00
-2.00
(-0.31%)
At close: 1:09:57 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 2, 2026
648.00
649.00
644.00
645.00
645.00
1,199,407
Nov 1, 2026
651.00
651.00
645.00
647.00
647.00
1,252,846
Oct 29, 2026
660.00
660.00
650.00
651.00
651.00
2,081,879
Oct 28, 2026
663.00
663.00
657.00
658.00
658.00
571,176
Oct 27, 2026
654.00
663.00
654.00
663.00
663.00
2,531,313
Oct 26, 2026
641.00
654.00
641.00
652.00
652.00
1,408,346
Oct 25, 2026
641.00
645.00
641.00
641.00
641.00
1,817,916
Oct 22, 2026
646.00
646.00
636.00
642.00
642.00
1,788,219
Oct 21, 2026
655.00
655.00
645.00
648.00
648.00
1,357,222
Oct 20, 2026
658.00
663.00
651.00
655.00
655.00
1,062,963
Oct 19, 2026
661.00
661.00
653.00
659.00
659.00
1,452,600
Oct 18, 2026
660.00
662.00
653.00
661.00
661.00
972,832
Oct 15, 2026
658.00
665.00
650.00
665.00
665.00
1,662,517
Oct 14, 2026
662.00
667.00
653.00
656.00
656.00
1,879,108
Oct 13, 2026
667.00
667.00
664.00
667.00
667.00
433,882
Oct 12, 2026
661.00
666.00
659.00
666.00
666.00
1,418,265
Oct 11, 2026
660.00
663.00
658.00
659.00
659.00
603,449
Oct 8, 2026
667.00
667.00
660.00
660.00
660.00
1,061,984
Oct 7, 2026
664.00
664.00
659.00
663.00
663.00
772,841
Oct 6, 2026
658.00
668.00
658.00
664.00
664.00
669,630
Oct 5, 2026
667.00
667.00
657.00
657.00
657.00
2,127,810
Oct 4, 2026
664.00
673.00
663.00
663.00
663.00
1,696,914
Oct 1, 2026
671.00
676.00
665.00
665.00
665.00
807,137
Sep 30, 2026
674.00
679.00
671.00
672.00
672.00
1,134,191
Sep 29, 2026
681.00
682.00
671.00
671.00
671.00
2,615,901
Sep 28, 2026
685.00
694.00
679.00
682.00
682.00
6,187,981
Sep 27, 2026
673.00
673.00
673.00
673.00
673.00
-
Sep 24, 2026
668.00
675.00
665.00
673.00
673.00
2,834,525
Sep 23, 2026
663.00
671.00
663.00
669.00
669.00
6,446,616
Sep 22, 2026
655.00
664.00
655.00
658.00
658.00
1,644,225
Sep 21, 2026
655.00
659.00
655.00
658.00
658.00
571,626
Sep 20, 2026
657.00
661.00
655.00
659.00
659.00
865,247
Sep 17, 2026
661.00
663.00
656.00
657.00
657.00
3,563,694
Sep 16, 2026
662.00
663.00
661.00
663.00
663.00
700,783
Sep 15, 2026
662.00
666.00
660.00
664.00
664.00
1,319,361
Sep 14, 2026
666.00
666.00
661.00
665.00
665.00
856,562
Sep 13, 2026
670.00
670.00
654.00
662.00
662.00
8,680,665
Sep 10, 2026
679.00
679.00
679.00
679.00
679.00
-
Sep 9, 2026
680.00
680.00
675.00
679.00
679.00
1,450,133
Sep 8, 2026
668.00
682.00
665.00
680.00
680.00
6,889,031
Sep 7, 2026
660.00
670.00
653.00
670.00
670.00
4,092,486
Sep 6, 2026
667.00
667.00
661.00
661.00
661.00
776,963
Sep 3, 2026
666.00
667.00
662.00
667.00
667.00
789,558
Sep 2, 2026
668.00
668.00
661.00
666.00
666.00
1,101,100
Sep 1, 2026
668.00
669.00
662.00
668.00
668.00
1,066,499
Aug 31, 2026
671.00
672.00
664.00
664.00
664.00
15,681,058
Aug 30, 2026
670.00
671.00
667.00
671.00
671.00
760,424
Aug 26, 2026
672.00
672.00
668.00
668.00
668.00
863,768
Aug 25, 2026
668.00
672.00
668.00
671.00
671.00
1,614,357
Aug 24, 2026
667.00
670.00
666.00
670.00
670.00
1,447,791
Aug 23, 2026
665.00
671.00
665.00
668.00
668.00
1,307,608
Aug 20, 2026
666.00
668.00
663.00
667.00
667.00
2,324,421
Aug 19, 2026
656.00
665.00
656.00
665.00
665.00
4,130,069
Aug 18, 2026
655.00
659.00
655.00
656.00
656.00
1,295,937
Aug 17, 2026
657.00
658.00
654.00
657.00
657.00
1,452,162
Aug 16, 2026
651.00
651.00
651.00
651.00
651.00
-
Aug 13, 2026
656.00
656.00
651.00
651.00
651.00
681,726
Aug 12, 2026
649.00
656.00
647.00
655.00
655.00
662,392
Aug 11, 2026
653.00
653.00
646.00
650.00
650.00
657,341
Aug 10, 2026
654.00
654.00
649.00
653.00
653.00
1,032,194
Aug 9, 2026
650.00
657.00
650.00
654.00
654.00
694,593
Aug 6, 2026
658.00
659.00
651.00
654.00
654.00
1,037,830
Aug 5, 2026
659.00
660.00
652.00
656.00
656.00
1,633,323
Aug 4, 2026
653.00
658.00
650.00
658.00
658.00
2,454,319
Aug 3, 2026
647.00
653.00
646.00
652.00
652.00
3,003,504
Aug 2, 2026
645.00
646.00
642.00
646.00
646.00
1,354,437
Jul 30, 2026
640.00
644.00
640.00
644.00
644.00
2,815,466
Jul 29, 2026
640.00
641.00
638.00
641.00
641.00
1,917,006
Jul 28, 2026
635.00
640.00
635.00
640.00
640.00
1,979,810
Jul 27, 2026
635.00
640.00
635.00
636.00
636.00
1,475,302
Jul 26, 2026
630.00
640.00
629.00
635.00
635.00
1,306,995
Jul 23, 2026
631.00
631.00
627.00
629.00
629.00
689,325
Jul 22, 2026
630.00
631.00
628.00
628.00
628.00
685,476
Jul 21, 2026
632.00
632.00
626.00
630.00
630.00
783,098
Jul 20, 2026
630.00
631.00
627.00
631.00
631.00
1,577,033
Jul 19, 2026
631.00
631.00
631.00
631.00
631.00
-
Jul 16, 2026
633.00
633.00
630.00
631.00
631.00
941,227
Jul 15, 2026
634.00
634.00
630.00
633.00
633.00
525,345
Jul 14, 2026
635.00
635.00
630.00
632.00
632.00
1,151,107
Jul 13, 2026
633.00
634.00
631.00
633.00
633.00
923,975
Jul 12, 2026
637.00
637.00
632.00
633.00
633.00
382,853
Jul 9, 2026
630.00
636.00
630.00
634.00
634.00
1,167,599
Jul 8, 2026
638.00
638.00
632.00
637.00
637.00
1,609,098
Jul 7, 2026
638.00
640.00
636.00
640.00
640.00
1,907,468
Jul 6, 2026
629.00
637.00
628.00
637.00
637.00
3,558,336
Jul 5, 2026
631.00
631.00
626.00
628.00
628.00
818,809
Jul 2, 2026
630.00
633.00
625.00
626.00
626.00
2,041,052
Jul 1, 2026
634.00
636.00
629.00
630.00
630.00
2,174,334
Jun 30, 2026
639.00
639.00
631.00
634.00
634.00
3,197,766
Jun 29, 2026
636.00
639.00
636.00
639.00
639.00
934,017
Jun 28, 2026
639.00
639.00
633.00
636.00
636.00
1,066,064
Jun 25, 2026
644.00
644.00
637.00
640.00
640.00
3,219,271
Jun 24, 2026
647.00
649.00
643.00
644.00
644.00
1,949,432
Jun 23, 2026
650.00
652.00
646.00
646.00
646.00
2,172,736
Jun 22, 2026
661.00
661.00
648.00
649.00
649.00
4,527,640
Jun 21, 2026
659.00
662.00
657.00
661.00
661.00
2,177,123
Jun 18, 2026
658.00
661.00
652.00
661.00
661.00
3,416,029
Jun 17, 2026
660.00
661.00
650.00
657.00
657.00
3,789,462
Jun 15, 2026
659.00
662.00
655.00
660.00
660.00
3,748,023
Jun 14, 2026
653.00
658.00
653.00
657.00
657.00
2,914,338
Jun 11, 2026
648.00
651.00
647.00
650.00
650.00
696,809
Jun 10, 2026
649.00
651.00
647.00
649.00
649.00
999,608
Jun 9, 2026
643.00
649.00
642.00
649.00
649.00
1,136,743
Jun 8, 2026
649.00
649.00
642.00
642.00
642.00
2,696,623
Jun 7, 2026
652.00
656.00
648.00
650.00
650.00
882,861
Jun 4, 2026
650.00
655.00
650.00
652.00
652.00
1,209,475
Jun 3, 2026
652.00
652.00
648.00
648.00
648.00
1,655,416
Jun 2, 2026
659.00
659.00
653.00
653.00
653.00
1,242,638
Jun 1, 2026
662.00
663.00
655.00
655.00
655.00
1,709,913
May 25, 2026
676.00
677.00
655.00
655.00
655.00
4,168,142
May 24, 2026
656.00
656.00
656.00
656.00
656.00
-
May 21, 2026
654.00
657.00
654.00
656.00
656.00
1,014,736
May 20, 2026
653.00
655.00
651.00
651.00
651.00
641,695
May 19, 2026
651.00
659.00
651.00
653.00
653.00
1,230,563
May 18, 2026
655.00
655.00
650.00
655.00
655.00
830,264
May 17, 2026
661.00
663.00
652.00
654.00
654.00
1,636,045
May 14, 2026
665.00
667.00
661.00
661.00
661.00
985,345
May 13, 2026
665.00
670.00
664.00
664.00
664.00
639,854
May 12, 2026
668.00
672.00
665.00
665.00
665.00
983,927
May 11, 2026
674.00
674.00
668.00
668.00
668.00
1,546,188
May 10, 2026
677.00
679.00
674.00
674.00
674.00
796,527
May 7, 2026
677.00
680.00
676.00
678.00
678.00
1,481,342
May 6, 2026
674.00
679.00
671.00
678.00
678.00
1,565,687
May 5, 2026
672.00
673.00
669.00
671.00
671.00
610,453
May 4, 2026
677.00
679.00
672.00
673.00
673.00
1,654,353
May 3, 2026
675.00
679.00
675.00
677.00
677.00
980,907
Apr 30, 2026
680.00
680.00
673.00
679.00
679.00
2,685,206
Apr 29, 2026
676.00
680.00
676.00
680.00
680.00
890,506
Apr 28, 2026
683.00
683.00
676.00
676.00
676.00
2,013,053
Apr 27, 2026
681.00
683.00
679.00
683.00
683.00
1,471,995
Apr 26, 2026
683.00
684.00
680.00
684.00
684.00
1,379,110
Apr 23, 2026
684.00
685.00
679.00
683.00
683.00
1,137,747
Apr 22, 2026
686.00
687.00
679.00
683.00
683.00
2,143,364
Apr 21, 2026
686.00
691.00
686.00
689.00
689.00
1,084,557
Apr 20, 2026
680.00
689.00
675.00
689.00
689.00
1,872,387
Apr 19, 2026
679.00
682.00
678.00
680.00
680.00
2,044,820
Apr 16, 2026
659.00
680.00
658.00
680.00
680.00
7,901,246
Apr 15, 2026
653.00
660.00
651.00
660.00
660.00
2,369,277
Apr 14, 2026
652.00
653.00
650.00
652.00
652.00
2,091,078
Apr 13, 2026
653.00
655.00
650.00
650.00
650.00
3,001,498
Apr 12, 2026
653.00
655.00
649.00
652.00
652.00
1,396,173
Apr 9, 2026
660.00
660.00
655.00
657.00
657.00
1,316,431
Apr 8, 2026
657.00
662.00
657.00
662.00
662.00
1,765,487
Apr 7, 2026
660.00
660.00
651.00
651.00
651.00
875,556
Apr 6, 2026
650.00
660.00
650.00
659.00
659.00
986,444
Apr 5, 2026
7
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 5, 2026
645.00
649.00
640.00
648.00
648.00
1,699,444
Apr 5, 2026
107:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
642.99
648.60
641.12
644.86
644.85
2,832,629
Apr 1, 2026
640.19
644.86
640.19
642.06
642.05
1,926,169
Mar 31, 2026
637.38
644.86
636.45
640.19
640.18
1,709,841
Mar 30, 2026
637.38
638.32
634.58
636.45
636.44
993,111
Mar 29, 2026
641.12
645.79
629.91
635.51
635.51
690,556
Mar 26, 2026
645.79
645.79
641.12
641.12
641.11
1,458,361
Mar 25, 2026
647.66
647.66
644.86
644.86
644.85
775,133
Mar 24, 2026
647.66
648.60
643.92
644.86
644.85
2,589,938
Mar 18, 2026
644.86
649.53
644.86
644.86
644.85
1,619,837
Mar 17, 2026
647.66
649.53
644.86
644.86
644.85
640,266
Mar 16, 2026
650.47
650.47
645.79
647.66
647.66
405,431
Mar 15, 2026
648.60
651.40
646.73
648.60
648.59
621,791
Mar 12, 2026
651.40
651.40
645.79
646.73
646.72
1,120,083
Mar 11, 2026
645.79
650.47
645.79
650.47
650.46
876,627
Mar 10, 2026
644.86
646.73
637.38
645.79
645.79
1,024,002
Mar 9, 2026
639.25
644.86
636.45
643.92
643.92
1,214,542
Mar 8, 2026
630.84
639.25
630.84
639.25
639.25
793,611
Mar 5, 2026
640.19
644.86
636.45
639.25
639.25
900,025
Mar 4, 2026
626.17
630.84
624.30
628.97
628.96
1,460,627
Mar 3, 2026
626.17
629.91
622.43
624.30
624.29
1,569,455
Mar 2, 2026
631.78
631.78
616.82
623.36
623.36
5,147,912
Feb 24, 2026
639.25
642.06
634.58
634.58
634.57
2,196,668
Feb 23, 2026
642.06
643.92
639.25
641.12
641.11
939,670
Feb 22, 2026
642.06
642.06
634.58
638.32
638.31
908,193
Feb 19, 2026
648.60
648.60
642.06
644.86
644.85
2,927,176
Feb 18, 2026
645.79
653.27
645.79
651.40
651.39
1,960,049
Feb 17, 2026
645.79
648.60
643.92
647.66
647.66
2,090,551
Feb 16, 2026
642.06
649.53
642.06
645.79
645.79
2,411,753
Feb 15, 2026
648.60
648.60
642.06
642.99
642.98
1,291,517
Feb 12, 2026
647.66
648.60
642.99
648.60
648.59
1,712,267
Feb 11, 2026
648.60
649.53
643.92
645.79
645.79
1,929,290
Feb 10, 2026
646.73
648.60
645.79
648.60
648.59
1,017,280
Feb 9, 2026
646.73
648.60
643.92
644.86
644.85
5,985,834
Feb 8, 2026
642.99
646.73
641.12
646.73
646.72
1,567,282
Feb 5, 2026
641.12
644.86
635.51
638.32
638.31
3,084,428
Feb 4, 2026
642.99
645.79
641.12
642.99
642.98
1,904,139
Feb 3, 2026
640.19
644.86
640.19
642.99
642.98
3,099,857
Feb 2, 2026
638.32
640.19
634.58
639.25
639.25
1,717,820
Feb 1, 2026
635.51
644.86
634.58
638.32
638.31
1,459,290
Jan 29, 2026
652.34
652.34
633.64
633.64
633.64
4,848,937
Jan 28, 2026
658.88
658.88
646.73
647.66
647.66
3,383,727
Jan 27, 2026
646.73
657.94
646.73
655.14
655.13
2,631,184
Jan 26, 2026
655.14
658.88
647.66
647.66
647.66
3,164,354
Jan 25, 2026
657.94
658.88
653.27
654.21
654.20
1,854,088
Jan 22, 2026
661.68
662.62
658.88
658.88
658.87
1,841,068
Jan 21, 2026
661.68
663.55
658.88
658.88
658.87
1,465,494
Jan 20, 2026
662.62
664.48
659.81
661.68
661.67
1,302,626
Jan 19, 2026
657.01
664.48
657.01
664.48
664.48
3,106,666
Jan 15, 2026
656.07
657.94
654.21
657.94
657.94
2,753,703
Jan 14, 2026
659.81
659.81
656.07
656.07
656.07
2,569,337
Jan 13, 2026
657.94
659.81
654.21
659.81
659.81
2,277,803
Jan 12, 2026
661.68
661.68
652.34
657.94
657.94
3,679,890
Jan 11, 2026
661.68
666.35
658.88
660.75
660.74
1,686,691
Jan 8, 2026
663.55
667.29
661.68
663.55
663.54
847,530
Jan 7, 2026
660.75
667.29
659.81
667.29
667.28
1,597,168
Jan 6, 2026
659.81
664.48
659.81
659.81
659.81
910,840
Jan 5, 2026
660.75
663.55
658.88
663.55
663.54
1,354,406
Jan 4, 2026
669.16
669.16
660.75
661.68
661.67
1,546,966
Dec 31, 2025
672.90
672.90
661.68
668.22
668.22
1,474,993
Dec 30, 2025
675.70
675.70
665.42
668.22
668.22
1,963,988
Dec 29, 2025
676.64
679.44
674.77
675.70
675.69
1,111,123
Dec 28, 2025
679.44
680.37
675.70
677.57
677.56
799,465
Dec 25, 2025
679.44
681.31
677.57
678.50
678.50
816,901
Dec 24, 2025
680.37
680.37
674.77
678.50
678.50
593,539
Dec 23, 2025
683.18
683.18
677.57
678.50
678.50
797,662
Dec 22, 2025
683.18
684.11
678.50
683.18
683.17
472,295
Dec 21, 2025
683.18
684.11
679.44
684.11
684.10
336,574
Dec 18, 2025
681.31
681.31
672.90
676.64
676.63
2,946,478
Dec 17, 2025
685.98
686.91
679.44
681.31
681.30
705,176
Dec 16, 2025
691.59
691.59
679.44
684.11
684.10
2,171,307
Dec 15, 2025
694.39
694.39
684.11
691.59
691.58
1,907,785
Dec 14, 2025
694.39
697.20
691.59
693.46
693.45
1,383,117
Dec 11, 2025
685.98
695.33
685.98
695.33
695.32
3,042,505
Dec 10, 2025
672.90
686.91
671.03
685.98
685.97
5,298,824
Dec 9, 2025
666.35
672.90
666.35
672.90
672.89
3,357,521
Dec 8, 2025
661.68
667.29
661.68
666.35
666.35
2,555,269
Dec 7, 2025
659.81
663.55
659.81
661.68
661.67
1,338,293
Dec 4, 2025
659.81
665.42
657.94
660.75
660.74
2,249,195
Dec 3, 2025
660.75
660.75
657.94
659.81
659.81
1,547,371
Dec 2, 2025
662.62
662.62
657.01
659.81
659.81
1,264,689
Dec 1, 2025
662.62
664.48
660.75
660.75
660.74
1,430,937
Nov 30, 2025
659.81
664.48
659.81
662.62
662.61
503,841
Nov 27, 2025
662.62
664.48
660.75
660.75
660.74
462,768
Nov 26, 2025
663.55
664.48
659.81
661.68
661.67
1,184,410
Nov 25, 2025
662.62
664.48
661.68
662.62
662.61
1,404,207
Nov 24, 2025
657.94
662.62
657.94
662.62
662.61
2,717,851
Nov 23, 2025
655.14
659.81
655.14
658.88
658.87
1,260,563
Nov 20, 2025
656.07
657.94
655.14
655.14
655.13
1,424,538
Nov 19, 2025
657.94
659.81
654.21
655.14
655.13
2,400,135
Nov 18, 2025
661.68
661.68
648.60
656.07
656.07
2,209,734
Nov 17, 2025
658.88
662.62
658.88
662.62
662.61
787,569
Nov 16, 2025
666.35
668.22
657.01
658.88
658.87
2,992,592
Nov 13, 2025
667.29
671.03
666.35
666.35
666.35
1,049,609
Nov 12, 2025
672.90
672.90
666.35
667.29
667.28
1,365,146
Nov 11, 2025
663.55
672.90
663.55
672.90
672.89
3,516,212
Nov 10, 2025
663.55
665.42
660.75
662.62
662.61
1,049,013
Nov 9, 2025
663.55
663.55
661.68
661.68
661.67
514,530
Nov 6, 2025
663.55
668.22
658.88
663.55
663.54
1,963,422
Nov 5, 2025
665.42
665.42
659.81
663.55
663.54
904,539
Nov 4, 2025
663.55
666.35
658.88
665.42
665.41
1,598,492
Nov 3, 2025
671.03
671.03
660.75
664.48
664.48
1,919,944
Nov 2, 2025
668.22
672.90
668.22
670.09
670.09
1,060,902
