Kuwait
KWF
Gulf Bank K.S.C.P. (GBK.KW)
325.00
-2.00
(-0.61%)
At close: October 29 at 1:09:46 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
326.00
329.00
324.00
325.00
325.00
4,329,665
Oct 28, 2026
330.00
330.00
326.00
327.00
327.00
3,096,060
Oct 27, 2026
330.00
332.00
322.00
332.00
332.00
15,645,364
Oct 26, 2026
324.00
333.00
322.00
329.00
329.00
10,282,629
Oct 25, 2026
321.00
325.00
321.00
323.00
323.00
2,956,096
Oct 22, 2026
320.00
322.00
315.00
321.00
321.00
6,829,749
Oct 21, 2026
322.00
325.00
317.00
320.00
320.00
19,671,806
Oct 20, 2026
315.00
323.00
315.00
321.00
321.00
15,197,175
Oct 19, 2026
313.00
315.00
309.00
315.00
315.00
32,978,208
Oct 18, 2026
312.00
315.00
311.00
312.00
312.00
5,470,668
Oct 15, 2026
318.00
320.00
312.00
312.00
312.00
23,273,586
Oct 14, 2026
329.00
329.00
316.00
317.00
317.00
16,203,873
Oct 13, 2026
326.00
329.00
325.00
325.00
325.00
1,728,198
Oct 12, 2026
326.00
331.00
326.00
327.00
327.00
5,288,468
Oct 11, 2026
328.00
328.00
324.00
327.00
327.00
2,449,973
Oct 8, 2026
328.00
331.00
326.00
328.00
328.00
3,852,371
Oct 7, 2026
324.00
328.00
322.00
327.00
327.00
9,894,858
Oct 6, 2026
319.00
328.00
319.00
324.00
324.00
13,771,197
Oct 5, 2026
329.00
329.00
319.00
319.00
319.00
4,887,566
Oct 4, 2026
326.00
330.00
320.00
328.00
328.00
1,016,537
Oct 1, 2026
335.00
336.00
328.00
328.00
328.00
4,507,929
Sep 30, 2026
334.00
336.00
332.00
334.00
334.00
9,372,371
Sep 29, 2026
340.00
341.00
332.00
332.00
332.00
5,996,333
Sep 28, 2026
342.00
344.00
339.00
342.00
342.00
1,777,615
Sep 27, 2026
343.00
343.00
343.00
343.00
343.00
-
Sep 24, 2026
338.00
344.00
338.00
343.00
343.00
1,985,106
Sep 23, 2026
337.00
342.00
337.00
339.00
339.00
5,089,945
Sep 22, 2026
341.00
344.00
333.00
334.00
334.00
19,398,895
Sep 21, 2026
338.00
345.00
338.00
341.00
341.00
4,190,757
Sep 20, 2026
347.00
348.00
340.00
340.00
340.00
4,241,982
Sep 17, 2026
349.00
349.00
346.00
348.00
348.00
5,319,611
Sep 16, 2026
346.00
351.00
346.00
348.00
348.00
5,145,615
Sep 15, 2026
347.00
350.00
346.00
348.00
348.00
10,370,250
Sep 14, 2026
345.00
350.00
345.00
348.00
348.00
2,878,739
Sep 13, 2026
343.00
347.00
343.00
345.00
345.00
3,264,335
Sep 10, 2026
348.00
348.00
348.00
348.00
348.00
-
Sep 9, 2026
350.00
352.00
346.00
348.00
348.00
4,836,971
Sep 8, 2026
352.00
355.00
350.00
351.00
351.00
1,918,744
Sep 7, 2026
348.00
355.00
348.00
352.00
352.00
1,904,470
Sep 6, 2026
349.00
353.00
349.00
349.00
349.00
2,530,693
Sep 3, 2026
353.00
354.00
349.00
350.00
350.00
1,912,159
Sep 2, 2026
352.00
354.00
349.00
354.00
354.00
1,935,987
Sep 1, 2026
355.00
357.00
352.00
352.00
352.00
3,593,671
Aug 31, 2026
359.00
360.00
355.00
355.00
355.00
5,738,110
Aug 30, 2026
358.00
360.00
357.00
360.00
360.00
826,426
Aug 26, 2026
362.00
362.00
357.00
358.00
358.00
928,250
Aug 25, 2026
363.00
364.00
361.00
362.00
362.00
1,199,837
Aug 24, 2026
363.00
364.00
360.00
361.00
361.00
2,504,226
Aug 23, 2026
361.00
367.00
361.00
366.00
366.00
6,491,934
Aug 20, 2026
366.00
368.00
361.00
361.00
361.00
3,910,885
Aug 19, 2026
365.00
370.00
365.00
366.00
366.00
11,598,308
Aug 18, 2026
363.00
367.00
363.00
364.00
364.00
6,082,971
Aug 17, 2026
364.00
368.00
363.00
364.00
364.00
7,439,763
Aug 16, 2026
362.00
362.00
362.00
362.00
362.00
-
Aug 13, 2026
361.00
363.00
359.00
362.00
362.00
2,159,697
Aug 12, 2026
358.00
362.00
357.00
361.00
361.00
4,835,599
Aug 11, 2026
358.00
360.00
357.00
359.00
359.00
1,578,152
Aug 10, 2026
355.00
360.00
354.00
360.00
360.00
2,005,935
Aug 9, 2026
357.00
358.00
354.00
355.00
355.00
1,399,001
Aug 6, 2026
363.00
364.00
357.00
357.00
357.00
2,308,264
Aug 5, 2026
359.00
365.00
358.00
363.00
363.00
9,508,857
Aug 4, 2026
353.00
360.00
352.00
360.00
360.00
10,217,773
Aug 3, 2026
349.00
354.00
348.00
354.00
354.00
2,684,057
Aug 2, 2026
350.00
352.00
350.00
351.00
351.00
740,468
Jul 30, 2026
348.00
352.00
348.00
352.00
352.00
2,273,768
Jul 29, 2026
346.00
350.00
346.00
349.00
349.00
1,907,818
Jul 28, 2026
348.00
349.00
346.00
347.00
347.00
1,030,976
Jul 27, 2026
349.00
350.00
348.00
348.00
348.00
2,191,239
Jul 26, 2026
351.00
353.00
348.00
349.00
349.00
6,462,225
Jul 23, 2026
349.00
354.00
349.00
351.00
351.00
6,413,819
Jul 22, 2026
352.00
355.00
350.00
350.00
350.00
2,446,113
Jul 21, 2026
353.00
355.00
352.00
353.00
353.00
2,181,719
Jul 20, 2026
353.00
355.00
352.00
353.00
353.00
756,402
Jul 19, 2026
355.00
355.00
355.00
355.00
355.00
-
Jul 16, 2026
354.00
355.00
353.00
355.00
355.00
2,055,635
Jul 15, 2026
355.00
357.00
354.00
354.00
354.00
3,306,524
Jul 14, 2026
355.00
357.00
353.00
357.00
357.00
4,886,911
Jul 13, 2026
355.00
359.00
352.00
358.00
358.00
1,889,474
Jul 12, 2026
350.00
356.00
350.00
356.00
356.00
563,208
Jul 9, 2026
349.00
353.00
349.00
353.00
353.00
4,287,403
Jul 8, 2026
355.00
357.00
348.00
352.00
352.00
4,456,643
Jul 7, 2026
356.00
359.00
355.00
357.00
357.00
1,892,274
Jul 6, 2026
357.00
360.00
355.00
357.00
357.00
2,431,412
Jul 5, 2026
354.00
357.00
354.00
357.00
357.00
649,436
Jul 2, 2026
355.00
357.00
354.00
355.00
355.00
4,179,758
Jul 1, 2026
351.00
357.00
349.00
356.00
356.00
10,995,054
Jun 30, 2026
353.00
355.00
350.00
353.00
353.00
10,436,748
Jun 29, 2026
353.00
355.00
352.00
354.00
354.00
3,864,559
Jun 28, 2026
355.00
358.00
352.00
354.00
354.00
1,199,008
Jun 25, 2026
356.00
357.00
355.00
355.00
355.00
8,556,995
Jun 24, 2026
357.00
362.00
355.00
356.00
356.00
3,565,862
Jun 23, 2026
360.00
363.00
357.00
357.00
357.00
5,078,907
Jun 22, 2026
356.00
361.00
354.00
357.00
357.00
10,058,344
Jun 21, 2026
353.00
356.00
353.00
356.00
356.00
3,466,676
Jun 18, 2026
347.00
358.00
347.00
354.00
354.00
14,311,580
Jun 17, 2026
346.00
349.00
346.00
349.00
349.00
4,223,800
Jun 15, 2026
347.00
350.00
344.00
347.00
347.00
9,476,256
Jun 14, 2026
346.00
350.00
346.00
348.00
348.00
4,465,318
Jun 11, 2026
344.00
347.00
341.00
347.00
347.00
4,956,080
Jun 10, 2026
341.00
347.00
341.00
345.00
345.00
1,339,180
Jun 9, 2026
340.00
346.00
340.00
344.00
344.00
6,432,839
Jun 8, 2026
340.00
342.00
335.00
340.00
340.00
7,807,809
Jun 7, 2026
340.00
342.00
340.00
341.00
341.00
491,627
Jun 4, 2026
340.00
344.00
339.00
341.00
341.00
4,663,621
Jun 3, 2026
342.00
344.00
339.00
340.00
340.00
2,855,231
Jun 2, 2026
344.00
346.00
342.00
342.00
342.00
2,251,319
Jun 1, 2026
350.00
351.00
343.00
344.00
344.00
4,648,772
May 25, 2026
351.00
351.00
346.00
350.00
350.00
8,866,806
May 24, 2026
340.00
340.00
340.00
340.00
340.00
-
May 21, 2026
341.00
343.00
340.00
340.00
340.00
3,094,262
May 20, 2026
342.00
342.00
338.00
340.00
340.00
5,318,175
May 19, 2026
341.00
346.00
339.00
340.00
340.00
11,733,006
May 18, 2026
340.00
341.00
338.00
340.00
340.00
5,444,304
May 17, 2026
339.00
340.00
336.00
339.00
339.00
10,472,483
May 14, 2026
339.00
341.00
338.00
340.00
340.00
5,056,561
May 13, 2026
340.00
343.00
337.00
338.00
338.00
9,111,075
May 12, 2026
343.00
343.00
338.00
340.00
340.00
13,835,374
May 11, 2026
345.00
345.00
340.00
341.00
341.00
8,539,083
May 10, 2026
346.00
350.00
346.00
347.00
347.00
494,269
May 7, 2026
347.00
353.00
347.00
348.00
348.00
2,460,380
May 6, 2026
349.00
353.00
346.00
348.00
348.00
2,193,824
May 5, 2026
342.00
353.00
342.00
349.00
349.00
5,115,169
May 4, 2026
341.00
346.00
339.00
345.00
345.00
7,548,099
May 3, 2026
340.00
345.00
340.00
341.00
341.00
2,405,755
Apr 30, 2026
342.00
348.00
337.00
339.00
339.00
9,916,329
Apr 29, 2026
339.00
343.00
339.00
342.00
342.00
1,436,923
Apr 28, 2026
341.00
342.00
339.00
339.00
339.00
5,716,022
Apr 27, 2026
348.00
349.00
340.00
340.00
340.00
6,054,440
Apr 26, 2026
339.00
350.00
339.00
349.00
349.00
10,034,438
Apr 23, 2026
335.00
338.00
331.00
338.00
338.00
6,617,004
Apr 22, 2026
334.00
335.00
333.00
334.00
334.00
1,273,203
Apr 21, 2026
338.00
338.00
334.00
335.00
335.00
5,149,070
Apr 20, 2026
334.00
338.00
332.00
336.00
336.00
9,223,113
Apr 19, 2026
331.00
336.00
331.00
334.00
334.00
3,955,943
Apr 16, 2026
318.00
332.00
318.00
331.00
331.00
9,855,362
Apr 15, 2026
315.00
320.00
314.00
319.00
319.00
4,257,466
Apr 14, 2026
320.00
322.00
314.00
316.00
316.00
3,863,174
Apr 13, 2026
315.00
319.00
314.00
317.00
317.00
9,677,227
Apr 12, 2026
312.00
314.00
311.00
314.00
314.00
2,997,803
Apr 9, 2026
313.00
314.00
310.00
314.00
314.00
5,476,079
Apr 8, 2026
309.00
316.00
309.00
313.00
313.00
7,883,936
Apr 7, 2026
308.00
310.00
306.00
306.00
306.00
1,621,999
Apr 6, 2026
9
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 6, 2026
305.00
310.00
304.00
309.00
309.00
4,515,194
Apr 6, 2026
105:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 5, 2026
314.29
317.14
314.29
314.29
314.28
5,578,891
Apr 2, 2026
314.29
316.19
313.33
315.24
315.23
3,193,771
Apr 1, 2026
313.33
315.24
313.33
313.33
313.32
3,824,596
Mar 31, 2026
313.33
315.24
312.38
313.33
313.32
2,896,848
Mar 30, 2026
315.24
315.24
311.43
314.29
314.28
4,072,165
Mar 29, 2026
311.43
315.24
309.52
313.33
313.32
2,823,636
Mar 26, 2026
312.38
315.24
311.43
312.38
312.37
3,529,764
Mar 25, 2026
312.38
314.29
310.48
311.43
311.42
6,306,768
Mar 24, 2026
314.29
315.24
308.57
310.48
310.47
3,130,458
Mar 18, 2026
313.33
315.24
310.48
310.48
310.47
9,690,641
Mar 17, 2026
318.10
318.10
312.38
312.38
312.37
8,468,534
Mar 16, 2026
321.90
321.90
316.19
317.14
317.13
9,111,291
Mar 15, 2026
320.95
323.81
320.00
320.00
319.99
3,619,921
Mar 12, 2026
321.90
323.81
319.05
320.00
319.99
6,425,890
Mar 11, 2026
320.00
325.71
320.00
321.90
321.89
6,840,747
Mar 10, 2026
321.90
321.90
318.10
321.90
321.89
5,596,979
Mar 9, 2026
320.00
320.00
316.19
317.14
317.13
2,366,221
Mar 8, 2026
320.00
321.90
317.14
320.00
319.99
2,739,783
Mar 5, 2026
317.14
322.86
317.14
321.90
321.89
6,974,000
Mar 4, 2026
317.14
320.00
313.33
317.14
317.13
11,175,578
Mar 3, 2026
318.10
320.00
315.24
317.14
317.13
5,419,749
Mar 2, 2026
316.19
320.00
309.52
315.24
315.23
7,574,334
Feb 24, 2026
321.90
322.86
320.00
322.86
322.85
5,121,048
Feb 23, 2026
321.90
324.76
320.95
322.86
322.85
4,461,048
Feb 22, 2026
321.90
323.81
319.05
322.86
322.85
4,848,405
Feb 19, 2026
324.76
325.71
321.90
323.81
323.80
2,048,720
Feb 18, 2026
323.81
326.67
322.86
324.76
324.75
5,812,905
Feb 17, 2026
322.86
324.76
321.90
323.81
323.80
5,507,323
Feb 16, 2026
322.86
324.76
321.90
323.81
323.80
3,239,133
Feb 15, 2026
322.86
323.81
320.95
323.81
323.80
9,749,710
Feb 12, 2026
320.95
323.81
320.00
321.90
321.89
2,096,459
Feb 11, 2026
321.90
323.81
318.10
321.90
321.89
9,625,834
Feb 10, 2026
323.81
326.67
320.00
320.00
319.99
6,261,053
Feb 9, 2026
324.76
327.62
322.86
326.67
326.66
5,874,674
Feb 8, 2026
326.67
328.57
323.81
324.76
324.75
16,423,184
Feb 5, 2026
326.67
326.67
322.86
324.76
324.75
6,833,941
Feb 4, 2026
329.52
329.52
323.81
325.71
325.70
8,839,268
Feb 3, 2026
328.57
331.43
326.67
329.52
329.51
11,853,203
Feb 2, 2026
328.57
328.57
324.76
327.62
327.61
6,757,684
Feb 1, 2026
328.57
330.48
326.67
328.57
328.56
5,669,035
Jan 29, 2026
331.43
331.43
326.67
328.57
328.56
12,428,787
Jan 28, 2026
333.33
334.29
329.52
331.43
331.42
10,440,146
Jan 27, 2026
332.38
334.29
331.43
332.38
332.37
8,478,711
Jan 26, 2026
333.33
337.14
331.43
332.38
332.37
8,045,906
Jan 25, 2026
333.33
334.29
332.38
334.29
334.28
6,022,011
Jan 22, 2026
331.43
337.14
331.43
334.29
334.28
14,943,595
Jan 21, 2026
330.48
332.38
328.57
332.38
332.37
11,163,485
Jan 20, 2026
334.29
336.19
331.43
331.43
331.42
14,566,446
Jan 19, 2026
333.33
338.10
333.33
334.29
334.28
9,749,593
Jan 15, 2026
333.33
336.19
331.43
336.19
336.18
8,911,462
Jan 14, 2026
332.38
337.14
331.43
333.33
333.32
9,034,604
Jan 13, 2026
333.33
339.05
329.52
332.38
332.37
38,458,792
Jan 12, 2026
337.14
338.10
334.29
335.24
335.23
25,576,091
Jan 11, 2026
338.10
340.00
336.19
337.14
337.13
5,549,368
Jan 8, 2026
336.19
340.95
333.33
340.00
339.99
9,139,653
Jan 7, 2026
337.14
338.10
335.24
336.19
336.18
5,591,188
Jan 6, 2026
338.10
339.05
336.19
339.05
339.04
7,096,432
Jan 5, 2026
337.14
340.95
336.19
340.00
339.99
7,695,770
Jan 4, 2026
340.00
343.81
336.19
337.14
337.13
2,730,360
Dec 31, 2025
340.00
342.86
339.05
340.00
339.99
905,308
Dec 30, 2025
343.81
343.81
339.05
340.00
339.99
2,831,762
Dec 29, 2025
343.81
343.81
341.90
343.81
343.80
2,653,400
Dec 28, 2025
343.81
344.76
342.86
343.81
343.80
811,279
Dec 25, 2025
346.67
346.67
344.76
344.76
344.75
257,105
Dec 24, 2025
345.71
346.67
343.81
345.71
345.70
635,681
Dec 23, 2025
342.86
349.52
342.86
345.71
345.70
6,749,251
Dec 22, 2025
340.95
344.76
337.14
342.86
342.85
9,944,015
Dec 21, 2025
342.86
347.62
340.95
340.95
340.94
5,301,423
Dec 18, 2025
347.62
347.62
341.90
343.81
343.80
11,568,874
Dec 17, 2025
350.48
352.38
345.71
347.62
347.61
3,096,717
Dec 16, 2025
353.33
355.24
349.52
350.48
350.47
6,918,985
Dec 15, 2025
351.43
354.29
349.52
354.29
354.27
5,876,182
Dec 14, 2025
353.33
354.29
350.48
350.48
350.47
2,449,704
Dec 11, 2025
349.52
353.33
349.52
352.38
352.37
1,021,883
Dec 10, 2025
353.33
354.29
348.57
350.48
350.47
4,033,492
Dec 9, 2025
352.38
355.24
351.43
354.29
354.27
5,385,083
Dec 8, 2025
348.57
352.38
348.57
352.38
352.37
5,523,853
Dec 7, 2025
345.71
352.38
345.71
349.52
349.51
1,621,636
Dec 4, 2025
349.52
351.43
346.67
347.62
347.61
10,277,466
Dec 3, 2025
344.76
361.90
344.76
348.57
348.56
8,143,731
Dec 2, 2025
338.10
345.71
337.14
345.71
345.70
7,355,888
Dec 1, 2025
340.00
340.95
338.10
338.10
338.09
5,713,508
Nov 30, 2025
340.00
340.95
339.05
340.00
339.99
1,939,429
Nov 27, 2025
339.05
341.90
338.10
339.05
339.04
7,066,737
Nov 26, 2025
335.24
340.00
335.24
339.05
339.04
7,930,574
Nov 25, 2025
333.33
335.24
333.33
335.24
335.23
5,443,442
Nov 24, 2025
333.33
333.33
331.43
332.38
332.37
15,131,938
Nov 23, 2025
332.38
333.33
331.43
332.38
332.37
7,270,927
Nov 20, 2025
333.33
333.33
331.43
332.38
332.37
2,890,812
Nov 19, 2025
330.48
333.33
329.52
332.38
332.37
13,162,158
Nov 18, 2025
331.43
332.38
326.67
331.43
331.42
7,940,901
Nov 17, 2025
331.43
332.38
329.52
331.43
331.42
3,464,972
Nov 16, 2025
331.43
334.29
329.52
329.52
329.51
4,636,081
Nov 13, 2025
332.38
334.29
331.43
333.33
333.32
6,331,154
Nov 12, 2025
331.43
333.33
331.43
333.33
333.32
4,425,599
Nov 11, 2025
332.38
334.29
330.48
331.43
331.42
4,681,986
Nov 10, 2025
331.43
333.33
330.48
331.43
331.42
9,241,138
Nov 9, 2025
330.48
333.33
328.57
331.43
331.42
7,922,206
Nov 6, 2025
327.62
333.33
327.62
332.38
332.37
4,077,524
Nov 5, 2025
334.29
335.24
329.52
329.52
329.51
5,494,302
Nov 4, 2025
331.43
335.24
328.57
334.29
334.28
8,024,332
Nov 3, 2025
332.38
334.29
331.43
333.33
333.32
3,574,636
Nov 2, 2025
333.33
336.19
332.38
333.33
333.32
3,359,557
Oct 30, 2025
334.29
335.24
332.38
334.29
334.28
4,685,105
Oct 29, 2025
335.24
337.14
332.38
332.38
332.37
11,020,151
