Kuwait
KWF
Integrated Holding Company K.S.C.P. (INTEGRATED.KW)
349.00
-1.00
(-0.29%)
At close: 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
Nov 5, 2026
349.00
350.00
346.00
350.00
350.00
83,952
Nov 4, 2026
350.00
350.00
344.00
344.00
344.00
2,879,151
Nov 3, 2026
335.00
354.00
335.00
346.00
346.00
2,999,461
Nov 2, 2026
341.00
345.00
339.00
339.00
339.00
2,795,970
Nov 1, 2026
350.00
350.00
340.00
342.00
342.00
177,936
Oct 29, 2026
354.00
354.00
345.00
351.00
351.00
3,021,500
Oct 28, 2026
348.00
352.00
348.00
350.00
350.00
2,993,117
Oct 27, 2026
353.00
353.00
348.00
352.00
352.00
84,025
Oct 26, 2026
350.00
355.00
350.00
352.00
352.00
2,840,460
Oct 25, 2026
347.00
351.00
345.00
351.00
351.00
2,572,131
Oct 22, 2026
343.00
349.00
338.00
347.00
347.00
418,288
Oct 21, 2026
349.00
349.00
344.00
346.00
346.00
402,736
Oct 20, 2026
350.00
350.00
345.00
345.00
345.00
2,752,337
Oct 19, 2026
355.00
355.00
342.00
346.00
346.00
1,173,619
Oct 18, 2026
363.00
363.00
350.00
354.00
354.00
693,257
Oct 15, 2026
366.00
367.00
358.00
363.00
363.00
749,631
Oct 14, 2026
375.00
380.00
367.00
371.00
371.00
713,225
Oct 13, 2026
378.00
378.00
372.00
374.00
374.00
705,952
Oct 12, 2026
383.00
383.00
374.00
374.00
374.00
573,120
Oct 11, 2026
380.00
383.00
377.00
381.00
381.00
281,726
Oct 8, 2026
381.00
382.00
379.00
381.00
381.00
1,718,098
Oct 7, 2026
378.00
381.00
370.00
381.00
381.00
861,193
Oct 6, 2026
369.00
380.00
368.00
380.00
380.00
1,486,955
Oct 5, 2026
369.00
369.00
364.00
367.00
367.00
2,945,452
Oct 4, 2026
372.00
372.00
360.00
368.00
368.00
1,825,099
Oct 1, 2026
372.00
373.00
370.00
372.00
372.00
2,182,918
Sep 30, 2026
372.00
373.00
369.00
373.00
373.00
350,384
Sep 29, 2026
372.00
374.00
370.00
372.00
372.00
2,702,706
Sep 28, 2026
373.00
375.00
370.00
374.00
374.00
2,075,351
Sep 27, 2026
373.00
373.00
373.00
373.00
373.00
-
Sep 24, 2026
375.00
375.00
369.00
373.00
373.00
2,594,963
Sep 23, 2026
373.00
375.00
370.00
375.00
375.00
2,837,771
Sep 22, 2026
379.00
379.00
369.00
369.00
369.00
703,919
Sep 21, 2026
371.00
376.00
371.00
374.00
374.00
3,342,785
Sep 20, 2026
381.00
381.00
371.00
371.00
371.00
2,347,867
Sep 17, 2026
376.00
381.00
375.00
381.00
381.00
775,744
Sep 16, 2026
378.00
381.00
375.00
378.00
378.00
2,213,632
Sep 15, 2026
380.00
384.00
377.00
378.00
378.00
2,103,910
Sep 14, 2026
372.00
381.00
370.00
380.00
380.00
600,639
Sep 13, 2026
375.00
379.00
370.00
373.00
373.00
3,501,091
Sep 10, 2026
379.00
379.00
379.00
379.00
379.00
-
Sep 9, 2026
380.00
383.00
378.00
379.00
379.00
1,235,187
Sep 8, 2026
383.00
386.00
380.00
380.00
380.00
2,134,392
Sep 7, 2026
384.00
384.00
379.00
384.00
384.00
1,788,004
Sep 6, 2026
387.00
392.00
384.00
385.00
385.00
1,219,833
Sep 3, 2026
394.00
398.00
385.00
387.00
387.00
1,719,043
Sep 2, 2026
397.00
397.00
392.00
393.00
393.00
260,949
Sep 1, 2026
400.00
405.00
396.00
397.00
397.00
1,156,430
Aug 31, 2026
390.00
400.00
390.00
398.00
398.00
801,168
Aug 30, 2026
387.00
392.00
386.00
392.00
392.00
723,956
Aug 26, 2026
391.00
392.00
386.00
387.00
387.00
1,917,909
Aug 25, 2026
391.00
392.00
389.00
392.00
392.00
685,526
Aug 24, 2026
396.00
396.00
390.00
390.00
390.00
736,142
Aug 23, 2026
398.00
399.00
393.00
396.00
396.00
593,937
Aug 20, 2026
395.00
398.00
391.00
393.00
393.00
462,599
Aug 19, 2026
392.00
399.00
390.00
391.00
391.00
1,009,853
Aug 18, 2026
398.00
399.00
386.00
392.00
392.00
891,760
Aug 17, 2026
401.00
402.00
398.00
398.00
398.00
754,752
Aug 16, 2026
401.00
401.00
401.00
401.00
401.00
-
Aug 13, 2026
404.00
404.00
400.00
401.00
401.00
316,286
Aug 12, 2026
402.00
404.00
400.00
404.00
404.00
1,624,710
Aug 11, 2026
401.00
403.00
399.00
403.00
403.00
793,903
Aug 10, 2026
406.00
406.00
401.00
402.00
402.00
354,177
Aug 9, 2026
405.00
405.00
402.00
402.00
402.00
425,902
Aug 6, 2026
405.00
408.00
403.00
405.00
405.00
323,405
Aug 5, 2026
407.00
411.00
403.00
404.00
404.00
1,212,391
Aug 4, 2026
415.00
415.00
406.00
407.00
407.00
1,123,555
Aug 3, 2026
412.00
415.00
412.00
412.00
412.00
1,052,790
Aug 2, 2026
418.00
418.00
410.00
410.00
410.00
2,505,881
Jul 30, 2026
411.00
420.00
410.00
420.00
420.00
745,941
Jul 29, 2026
412.00
414.00
410.00
413.00
413.00
741,995
Jul 28, 2026
412.00
418.00
411.00
415.00
415.00
1,043,721
Jul 27, 2026
415.00
418.00
411.00
417.00
417.00
1,219,543
Jul 26, 2026
420.00
420.00
410.00
415.00
415.00
833,892
Jul 23, 2026
416.00
420.00
414.00
418.00
418.00
693,210
Jul 22, 2026
411.00
416.00
407.00
416.00
416.00
912,123
Jul 21, 2026
409.00
415.00
408.00
413.00
413.00
982,553
Jul 20, 2026
406.00
409.00
406.00
409.00
409.00
1,182,429
Jul 19, 2026
410.00
410.00
410.00
410.00
410.00
-
Jul 16, 2026
411.00
414.00
404.00
410.00
410.00
281,153
Jul 15, 2026
405.00
412.00
403.00
412.00
412.00
556,868
Jul 14, 2026
406.00
407.00
400.00
402.00
402.00
724,365
Jul 13, 2026
408.00
410.00
407.00
410.00
410.00
1,864,471
Jul 12, 2026
408.00
410.00
404.00
410.00
410.00
1,584,516
Jul 9, 2026
416.00
419.00
409.00
410.00
410.00
2,704,343
Jul 8, 2026
424.00
424.00
412.00
416.00
416.00
439,247
Jul 7, 2026
420.00
425.00
418.00
420.00
420.00
618,591
Jul 6, 2026
416.00
426.00
408.00
421.00
421.00
1,067,335
Jul 5, 2026
415.00
420.00
414.00
417.00
417.00
260,034
Jul 2, 2026
425.00
425.00
415.00
420.00
420.00
495,606
Jul 1, 2026
429.00
432.00
425.00
428.00
428.00
327,880
Jun 30, 2026
435.00
437.00
426.00
430.00
430.00
1,429,645
Jun 29, 2026
431.00
441.00
431.00
431.00
431.00
1,758,976
Jun 28, 2026
420.00
433.00
418.00
431.00
431.00
3,293,165
Jun 25, 2026
15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
414.00
424.00
409.00
423.00
423.00
4,425,227
Jun 25, 2026
105:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
424.76
425.71
420.95
424.76
424.75
4,402,420
Jun 23, 2026
434.29
435.24
419.05
422.86
422.84
1,995,814
Jun 22, 2026
425.71
433.33
424.76
432.38
432.36
5,399,160
Jun 21, 2026
425.71
429.52
420.95
424.76
424.75
6,093,604
Jun 18, 2026
442.86
453.33
415.24
420.00
419.99
16,729,704
Jun 17, 2026
408.57
440.00
408.57
435.24
435.22
6,787,030
Jun 15, 2026
406.67
413.33
404.76
407.62
407.60
1,883,376
Jun 14, 2026
400.95
406.67
400.00
404.76
404.75
2,859,102
Jun 11, 2026
394.29
399.05
391.43
396.19
396.18
1,094,697
Jun 10, 2026
386.67
394.29
384.76
390.48
390.46
779,903
Jun 9, 2026
386.67
390.48
386.67
387.62
387.61
842,207
Jun 8, 2026
388.57
388.57
383.81
385.71
385.70
695,107
Jun 7, 2026
390.48
390.48
386.67
387.62
387.61
484,131
Jun 4, 2026
385.71
392.38
385.71
390.48
390.46
504,557
Jun 3, 2026
389.52
389.52
383.81
385.71
385.70
1,043,491
Jun 2, 2026
393.33
393.33
389.52
391.43
391.41
1,858,333
Jun 1, 2026
394.29
394.29
390.48
393.33
393.32
455,253
May 25, 2026
394.29
396.19
391.43
394.29
394.27
1,769,912
May 24, 2026
385.71
385.71
385.71
385.71
385.70
-
May 21, 2026
383.81
386.67
380.95
385.71
385.70
2,745,046
May 20, 2026
386.67
386.67
378.10
381.90
381.89
549,709
May 19, 2026
387.62
389.52
382.86
386.67
386.65
2,777,075
May 18, 2026
388.57
388.57
380.00
386.67
386.65
1,491,437
May 17, 2026
395.24
395.24
382.86
385.71
385.70
2,463,853
May 14, 2026
398.10
400.95
391.43
394.29
394.27
688,779
May 13, 2026
394.29
398.10
391.43
398.10
398.08
3,014,841
May 12, 2026
398.10
398.10
392.38
394.29
394.27
1,705,541
May 11, 2026
400.00
400.00
393.33
398.10
398.08
1,636,152
May 10, 2026
404.76
407.62
398.10
400.00
399.99
2,703,065
May 7, 2026
400.00
406.67
400.00
404.76
404.75
3,634,119
May 6, 2026
392.38
405.71
392.38
400.00
399.99
3,286,863
May 5, 2026
396.19
397.14
391.43
391.43
391.41
2,023,383
May 4, 2026
400.00
400.00
394.29
397.14
397.13
3,006,882
May 3, 2026
400.95
403.81
399.05
400.00
399.99
559,622
Apr 30, 2026
402.86
405.71
399.05
400.95
400.94
4,159,631
Apr 29, 2026
389.52
402.86
389.52
400.95
400.94
1,850,331
Apr 28, 2026
392.38
393.33
388.57
390.48
390.46
2,403,103
Apr 27, 2026
389.52
394.29
387.62
391.43
391.41
2,278,318
Apr 26, 2026
382.86
389.52
382.86
385.71
385.70
1,844,228
Apr 23, 2026
378.10
386.67
376.19
381.90
381.89
1,108,667
Apr 22, 2026
378.10
379.05
376.19
377.14
377.13
867,041
Apr 21, 2026
378.10
380.95
376.19
378.10
378.08
2,810,047
Apr 20, 2026
382.86
382.86
377.14
377.14
377.13
1,624,216
Apr 19, 2026
388.57
388.57
380.95
382.86
382.84
1,222,711
Apr 16, 2026
380.95
388.57
380.95
388.57
388.56
1,842,345
Apr 15, 2026
373.33
380.95
373.33
380.95
380.94
1,569,384
Apr 14, 2026
372.38
377.14
370.48
375.24
375.22
521,879
Apr 13, 2026
373.33
373.33
368.57
371.43
371.41
337,543
Apr 12, 2026
370.48
370.48
366.67
370.48
370.46
591,641
Apr 9, 2026
372.38
373.33
366.67
371.43
371.41
2,003,492
Apr 8, 2026
373.33
377.14
371.43
373.33
373.32
1,975,571
Apr 7, 2026
373.33
373.33
365.71
366.67
366.65
1,153,504
Apr 6, 2026
363.81
373.33
361.90
373.33
373.32
2,684,892
Apr 5, 2026
359.05
361.90
359.05
361.90
361.89
2,477,290
Apr 2, 2026
361.90
362.86
359.05
362.86
362.84
422,402
Apr 1, 2026
360.95
366.67
360.95
362.86
362.84
655,394
Mar 31, 2026
369.52
369.52
360.00
361.90
361.89
725,564
Mar 30, 2026
365.71
371.43
361.90
366.67
366.65
2,200,903
Mar 29, 2026
367.62
371.43
366.67
367.62
367.61
428,918
Mar 26, 2026
379.05
379.05
366.67
374.29
374.27
1,736,255
Mar 25, 2026
383.81
383.81
374.29
379.05
379.03
1,762,353
Mar 24, 2026
385.71
387.62
379.05
380.95
380.94
679,536
Mar 18, 2026
389.52
389.52
382.86
382.86
382.84
877,077
Mar 17, 2026
380.95
388.57
380.95
385.71
385.70
1,648,320
Mar 16, 2026
380.00
381.90
377.14
380.95
380.94
338,004
Mar 15, 2026
387.62
387.62
380.00
380.95
380.94
1,100,414
Mar 12, 2026
394.29
394.29
383.81
385.71
385.70
4,180,045
Mar 11, 2026
392.38
397.14
392.38
394.29
394.27
605,285
Mar 10, 2026
392.38
395.24
387.62
395.24
395.22
2,096,761
Mar 9, 2026
390.48
390.48
383.81
389.52
389.51
1,128,191
Mar 8, 2026
390.48
397.14
384.76
391.43
391.41
1,343,527
Mar 5, 2026
398.10
398.10
388.57
388.57
388.56
612,236
Mar 4, 2026
396.19
396.19
385.71
386.67
386.65
1,937,823
Mar 3, 2026
400.00
400.00
395.24
397.14
397.13
426,042
Mar 2, 2026
390.48
401.90
390.48
401.90
401.89
686,055
Feb 24, 2026
400.00
401.90
397.14
401.90
401.89
1,695,236
Feb 23, 2026
402.86
407.62
400.00
401.90
401.89
253,924
Feb 22, 2026
403.81
405.71
402.86
403.81
403.79
318,229
Feb 19, 2026
414.29
414.29
403.81
405.71
405.70
188,102
Feb 18, 2026
414.29
414.29
409.52
412.38
412.37
1,311,336
Feb 17, 2026
402.86
418.10
402.86
411.43
411.41
2,799,997
Feb 16, 2026
401.90
403.81
400.95
402.86
402.84
1,866,420
Feb 15, 2026
403.81
403.81
399.05
402.86
402.84
1,411,936
Feb 12, 2026
402.86
403.81
397.14
400.00
399.99
1,768,956
Feb 11, 2026
404.76
405.71
401.90
405.71
405.70
120,463
Feb 10, 2026
405.71
406.67
402.86
403.81
403.79
164,907
Feb 9, 2026
413.33
413.33
402.86
406.67
406.65
1,483,662
Feb 8, 2026
409.52
413.33
404.76
409.52
409.51
306,613
Feb 5, 2026
417.14
418.10
403.81
405.71
405.70
3,569,824
Feb 4, 2026
422.86
430.48
409.52
417.14
417.13
2,001,367
Feb 3, 2026
409.52
422.86
406.67
418.10
418.08
2,309,745
Feb 2, 2026
424.76
429.52
405.71
405.71
405.70
1,646,134
Feb 1, 2026
400.00
429.52
398.10
417.14
417.13
2,689,204
Jan 29, 2026
393.33
406.67
392.38
406.67
406.65
5,064,141
Jan 28, 2026
398.10
398.10
393.33
393.33
393.32
2,003,030
Jan 27, 2026
391.43
398.10
391.43
396.19
396.18
1,210,389
Jan 26, 2026
395.24
395.24
390.48
391.43
391.41
2,233,913
Jan 25, 2026
398.10
400.00
393.33
393.33
393.32
3,324,201
Jan 22, 2026
400.00
400.00
395.24
395.24
395.22
2,735,591
Jan 21, 2026
397.14
400.00
395.24
397.14
397.13
1,399,416
Jan 20, 2026
400.00
401.90
392.38
394.29
394.27
4,488,322
Jan 19, 2026
402.86
404.76
399.05
400.00
399.99
2,262,178
Jan 15, 2026
402.86
402.86
395.24
395.24
395.22
1,693,175
Jan 14, 2026
403.81
408.57
400.00
401.90
401.89
1,852,605
Jan 13, 2026
393.33
403.81
393.33
400.95
400.94
1,036,315
Jan 12, 2026
395.24
396.19
393.33
393.33
393.32
1,219,808
Jan 11, 2026
409.52
409.52
394.29
394.29
394.27
6,265,473
Jan 8, 2026
410.48
413.33
404.76
410.48
410.46
2,137,768
Jan 7, 2026
412.38
414.29
409.52
413.33
413.32
506,535
Jan 6, 2026
412.38
415.24
408.57
412.38
412.37
999,076
Jan 5, 2026
417.14
421.90
408.57
410.48
410.46
1,311,521
Jan 4, 2026
429.52
430.48
417.14
417.14
417.13
1,063,511
Dec 31, 2025
411.43
428.57
411.43
428.57
428.56
2,928,288
Dec 30, 2025
419.05
419.05
411.43
412.38
412.37
1,977,678
Dec 29, 2025
430.48
430.48
419.05
420.00
419.99
1,155,273
Dec 28, 2025
424.76
425.71
420.95
422.86
422.84
950,575
Dec 25, 2025
425.71
428.57
424.76
424.76
424.75
1,885,644
Dec 24, 2025
428.57
430.48
426.67
427.62
427.60
1,107,391
Dec 23, 2025
428.57
431.43
425.71
430.48
430.46
974,257
Dec 22, 2025
428.57
431.43
425.71
425.71
425.70
883,142
Dec 21, 2025
432.38
432.38
425.71
427.62
427.60
811,188
Dec 18, 2025
433.33
435.24
427.62
428.57
428.56
1,569,558
Dec 17, 2025
437.14
437.14
424.76
429.52
429.51
2,481,318
Dec 16, 2025
440.95
442.86
437.14
440.95
440.94
1,501,344
Dec 15, 2025
445.71
445.71
440.95
442.86
442.84
1,287,402
Dec 14, 2025
447.62
452.38
444.76
446.67
446.65
879,709
Dec 11, 2025
451.43
451.43
444.76
447.62
447.60
1,310,650
Dec 10, 2025
455.24
455.24
447.62
449.52
449.51
1,741,768
Dec 9, 2025
457.14
457.14
449.52
452.38
452.36
1,620,135
Dec 8, 2025
455.24
457.14
449.52
451.43
451.41
1,644,892
Dec 7, 2025
454.29
458.10
450.48
457.14
457.13
1,439,410
Dec 4, 2025
456.19
459.05
449.52
449.52
449.51
731,635
Dec 3, 2025
453.33
461.90
442.86
454.29
454.27
1,794,826
Dec 2, 2025
462.86
462.86
440.00
449.52
449.51
1,331,446
Dec 1, 2025
469.52
469.52
462.86
462.86
462.84
1,104,733
Nov 30, 2025
474.29
475.24
469.52
469.52
469.51
1,309,226
Nov 27, 2025
476.19
479.05
473.33
476.19
476.17
1,209,757
Nov 26, 2025
476.19
479.05
471.43
474.29
474.27
1,446,464
Nov 25, 2025
471.43
473.33
467.62
471.43
471.41
1,401,717
Nov 24, 2025
470.48
474.29
466.67
466.67
466.65
1,278,867
Nov 23, 2025
477.14
481.90
471.43
471.43
471.41
1,223,715
Nov 20, 2025
476.19
481.90
472.38
480.95
480.94
770,429
Nov 19, 2025
469.52
480.00
468.57
474.29
474.27
926,891
Nov 18, 2025
480.95
480.95
463.81
468.57
468.55
912,030
Nov 17, 2025
486.67
486.67
475.24
476.19
476.17
2,193,922
Nov 16, 2025
490.48
494.29
486.67
488.57
488.55
1,612,995
Nov 13, 2025
499.05
499.05
491.43
493.33
493.32
1,381,922
Nov 12, 2025
504.76
504.76
499.05
500.00
499.98
1,278,571
Nov 11, 2025
505.71
505.71
500.95
504.76
504.74
774,495
Nov 10, 2025
510.48
510.48
501.90
502.86
502.84
1,471,513
Nov 9, 2025
508.57
508.57
504.76
508.57
508.55
1,037,452
