Kuwait
KWF
National Bank of Kuwait S.A.K.P. (NBK.KW)
840.00
0.00
(0.00%)
At close: 1:13:17 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
840.00
848.00
838.00
840.00
840.00
5,399,340
Nov 1, 2026
840.00
845.00
831.00
840.00
840.00
1,336,196
Oct 29, 2026
852.00
853.00
841.00
843.00
843.00
3,371,808
Oct 28, 2026
858.00
858.00
847.00
851.00
851.00
3,786,240
Oct 27, 2026
853.00
860.00
845.00
858.00
858.00
11,511,003
Oct 26, 2026
825.00
854.00
824.00
854.00
854.00
7,966,977
Oct 25, 2026
819.00
827.00
819.00
825.00
825.00
3,652,073
Oct 22, 2026
823.00
825.00
815.00
825.00
825.00
5,972,388
Oct 21, 2026
823.00
824.00
816.00
824.00
824.00
4,310,694
Oct 20, 2026
820.00
823.00
815.00
823.00
823.00
5,610,169
Oct 19, 2026
814.00
816.00
810.00
815.00
815.00
3,879,198
Oct 18, 2026
817.00
818.00
813.00
813.00
813.00
1,153,704
Oct 15, 2026
819.00
821.00
810.00
815.00
815.00
6,528,922
Oct 14, 2026
831.00
831.00
817.00
819.00
819.00
6,985,243
Oct 13, 2026
830.00
835.00
828.00
832.00
832.00
2,227,912
Oct 12, 2026
827.00
830.00
825.00
830.00
830.00
3,954,773
Oct 11, 2026
824.00
824.00
816.00
822.00
822.00
2,011,719
Oct 8, 2026
829.00
830.00
820.00
820.00
820.00
5,409,883
Oct 7, 2026
832.00
833.00
825.00
828.00
828.00
3,109,825
Oct 6, 2026
831.00
833.00
828.00
828.00
828.00
3,365,418
Oct 5, 2026
836.00
840.00
826.00
829.00
829.00
4,501,656
Oct 4, 2026
845.00
846.00
836.00
836.00
836.00
2,004,196
Oct 1, 2026
856.00
857.00
840.00
840.00
840.00
5,740,297
Sep 30, 2026
855.00
860.00
851.00
851.00
851.00
4,889,179
Sep 29, 2026
865.00
865.00
855.00
855.00
855.00
5,474,640
Sep 28, 2026
864.00
870.00
863.00
864.00
864.00
3,573,062
Sep 27, 2026
870.00
870.00
870.00
870.00
870.00
-
Sep 24, 2026
869.00
871.00
859.00
870.00
870.00
8,459,290
Sep 23, 2026
857.00
877.00
857.00
871.00
871.00
16,566,613
Sep 22, 2026
857.00
860.00
847.00
848.00
848.00
5,266,696
Sep 21, 2026
846.00
857.00
846.00
855.00
855.00
2,799,502
Sep 20, 2026
858.00
859.00
848.00
848.00
848.00
4,703,837
Sep 17, 2026
868.00
870.00
854.00
854.00
854.00
13,109,141
Sep 16, 2026
870.00
871.00
867.00
868.00
868.00
1,612,192
Sep 15, 2026
871.00
872.00
866.00
869.00
869.00
3,372,526
Sep 14, 2026
871.00
872.00
868.00
871.00
871.00
2,135,755
Sep 13, 2026
871.00
874.00
869.00
872.00
872.00
2,010,216
Sep 10, 2026
870.00
870.00
870.00
870.00
870.00
-
Sep 9, 2026
871.00
874.00
865.00
870.00
870.00
2,879,680
Sep 8, 2026
871.00
878.00
859.00
870.00
870.00
6,847,583
Sep 7, 2026
861.00
880.00
858.00
875.00
875.00
6,041,226
Sep 6, 2026
865.00
865.00
859.00
861.00
861.00
1,325,759
Sep 3, 2026
863.00
866.00
860.00
861.00
861.00
2,478,133
Sep 2, 2026
869.00
870.00
863.00
863.00
863.00
3,510,771
Sep 1, 2026
874.00
874.00
865.00
871.00
871.00
4,202,550
Aug 31, 2026
872.00
874.00
863.00
874.00
874.00
12,120,012
Aug 30, 2026
873.00
875.00
868.00
871.00
871.00
1,877,531
Aug 26, 2026
875.00
875.00
872.00
873.00
873.00
4,022,402
Aug 25, 2026
872.00
874.00
866.00
874.00
874.00
3,177,704
Aug 24, 2026
862.00
871.00
858.00
871.00
871.00
3,614,407
Aug 23, 2026
860.00
864.00
858.00
862.00
862.00
1,734,166
Aug 20, 2026
852.00
865.00
848.00
853.00
853.00
4,075,676
Aug 19, 2026
849.00
857.00
847.00
853.00
853.00
7,377,522
Aug 18, 2026
855.00
857.00
844.00
848.00
848.00
3,512,147
Aug 17, 2026
869.00
872.00
852.00
853.00
853.00
7,464,072
Aug 16, 2026
872.00
872.00
872.00
872.00
872.00
-
Aug 13, 2026
878.00
878.00
871.00
872.00
872.00
3,284,216
Aug 12, 2026
871.00
877.00
869.00
876.00
876.00
4,517,706
Aug 11, 2026
865.00
872.00
864.00
871.00
871.00
3,940,436
Aug 10, 2026
865.00
867.00
862.00
867.00
867.00
2,717,880
Aug 9, 2026
865.00
868.00
863.00
864.00
864.00
2,809,904
Aug 6, 2026
870.00
870.00
862.00
864.00
864.00
6,172,758
Aug 5, 2026
863.00
872.00
863.00
870.00
870.00
6,757,491
Aug 4, 2026
867.00
867.00
860.00
862.00
862.00
6,761,181
Aug 3, 2026
860.00
868.00
859.00
867.00
867.00
9,169,957
Aug 2, 2026
855.00
863.00
855.00
860.00
860.00
5,903,046
Jul 30, 2026
850.00
858.00
843.00
858.00
858.00
17,368,848
Jul 29, 2026
855.00
857.00
846.00
848.00
848.00
9,614,505
Jul 28, 2026
848.00
860.00
847.00
857.00
857.00
11,146,152
Jul 27, 2026
826.00
845.00
826.00
845.00
845.00
18,158,244
Jul 26, 2026
814.00
830.00
811.00
823.00
823.00
5,740,875
Jul 23, 2026
810.00
815.00
808.00
815.00
815.00
5,699,108
Jul 22, 2026
814.00
814.00
808.00
811.00
811.00
6,401,615
Jul 21, 2026
810.00
817.00
807.00
814.00
814.00
13,527,661
Jul 20, 2026
803.00
809.00
803.00
808.00
808.00
8,770,341
Jul 19, 2026
806.00
806.00
806.00
806.00
806.00
-
Jul 16, 2026
805.00
813.00
801.00
806.00
806.00
14,679,824
Jul 15, 2026
803.00
805.00
803.00
805.00
805.00
2,774,613
Jul 14, 2026
807.00
808.00
801.00
803.00
803.00
7,897,429
Jul 13, 2026
807.00
810.00
806.00
806.00
806.00
4,263,487
Jul 12, 2026
808.00
809.00
806.00
807.00
807.00
2,167,671
Jul 9, 2026
810.00
811.00
806.00
806.00
806.00
5,782,536
Jul 8, 2026
811.00
814.00
807.00
810.00
810.00
5,438,275
Jul 7, 2026
818.00
818.00
812.00
812.00
812.00
5,291,589
Jul 6, 2026
810.00
819.00
806.00
815.00
815.00
7,055,563
Jul 5, 2026
808.00
810.00
804.00
809.00
809.00
1,621,029
Jul 2, 2026
805.00
807.00
802.00
805.00
805.00
4,023,255
Jul 1, 2026
808.00
810.00
803.00
804.00
804.00
6,516,004
Jun 30, 2026
810.00
814.00
806.00
806.00
806.00
9,116,112
Jun 29, 2026
809.00
813.00
807.00
809.00
809.00
5,292,510
Jun 28, 2026
809.00
810.00
806.00
809.00
809.00
3,147,687
Jun 25, 2026
811.00
814.00
807.00
807.00
807.00
5,638,822
Jun 24, 2026
814.00
815.00
810.00
810.00
810.00
9,340,607
Jun 23, 2026
818.00
819.00
813.00
813.00
813.00
5,243,149
Jun 22, 2026
815.00
820.00
814.00
818.00
818.00
4,550,215
Jun 21, 2026
819.00
819.00
810.00
813.00
813.00
9,402,913
Jun 18, 2026
827.00
827.00
819.00
819.00
819.00
14,325,524
Jun 17, 2026
835.00
835.00
822.00
826.00
826.00
9,547,552
Jun 15, 2026
840.00
842.00
828.00
833.00
833.00
9,719,445
Jun 14, 2026
841.00
847.00
830.00
834.00
834.00
14,757,019
Jun 11, 2026
820.00
824.00
814.00
824.00
824.00
7,467,434
Jun 10, 2026
822.00
823.00
819.00
820.00
820.00
6,547,601
Jun 9, 2026
820.00
827.00
819.00
825.00
825.00
7,335,333
Jun 8, 2026
824.00
824.00
810.00
810.00
810.00
14,389,403
Jun 7, 2026
830.00
836.00
823.00
824.00
824.00
5,786,330
Jun 4, 2026
834.00
840.00
830.00
830.00
830.00
9,072,921
Jun 3, 2026
830.00
832.00
827.00
831.00
831.00
5,191,740
Jun 2, 2026
838.00
841.00
834.00
835.00
835.00
8,825,871
Jun 1, 2026
856.00
859.00
834.00
834.00
834.00
14,520,810
May 25, 2026
873.00
875.00
851.00
851.00
851.00
26,065,851
May 24, 2026
841.00
841.00
841.00
841.00
841.00
-
May 21, 2026
828.00
845.00
828.00
841.00
841.00
10,279,538
May 20, 2026
821.00
835.00
821.00
826.00
826.00
7,631,067
May 19, 2026
828.00
834.00
822.00
822.00
822.00
9,387,979
May 18, 2026
839.00
839.00
825.00
827.00
827.00
8,161,243
May 17, 2026
843.00
843.00
832.00
837.00
837.00
5,079,447
May 14, 2026
851.00
851.00
840.00
840.00
840.00
8,047,655
May 13, 2026
850.00
854.00
848.00
848.00
848.00
7,069,772
May 12, 2026
857.00
861.00
847.00
847.00
847.00
8,978,315
May 11, 2026
855.00
860.00
850.00
854.00
854.00
7,753,884
May 10, 2026
862.00
864.00
855.00
857.00
857.00
4,783,382
May 7, 2026
869.00
876.00
862.00
862.00
862.00
8,119,977
May 6, 2026
865.00
869.00
863.00
866.00
866.00
5,466,318
May 5, 2026
865.00
866.00
861.00
864.00
864.00
2,545,302
May 4, 2026
873.00
876.00
864.00
866.00
866.00
5,453,081
May 3, 2026
865.00
875.00
865.00
875.00
875.00
2,862,244
Apr 30, 2026
872.00
872.00
860.00
860.00
860.00
11,873,293
Apr 29, 2026
869.00
878.00
869.00
871.00
871.00
5,281,902
Apr 28, 2026
880.00
882.00
869.00
869.00
869.00
7,714,073
Apr 27, 2026
885.00
885.00
876.00
878.00
878.00
7,620,688
Apr 26, 2026
886.00
888.00
881.00
883.00
883.00
3,733,755
Apr 23, 2026
888.00
890.00
883.00
883.00
883.00
5,525,896
Apr 22, 2026
895.00
900.00
888.00
888.00
888.00
5,472,482
Apr 21, 2026
895.00
903.00
894.00
895.00
895.00
7,644,689
Apr 20, 2026
902.00
905.00
895.00
895.00
895.00
7,848,671
Apr 19, 2026
896.00
906.00
894.00
900.00
900.00
6,805,113
Apr 16, 2026
884.00
897.00
884.00
896.00
896.00
15,918,185
Apr 15, 2026
882.00
887.00
881.00
883.00
883.00
8,972,049
Apr 14, 2026
887.00
893.00
880.00
880.00
880.00
9,190,765
Apr 13, 2026
883.00
889.00
880.00
882.00
882.00
7,296,853
Apr 12, 2026
880.00
885.00
873.00
882.00
882.00
5,373,922
Apr 9, 2026
900.00
902.00
880.00
880.00
880.00
9,066,051
Apr 8, 2026
918.00
918.00
899.00
902.00
902.00
10,599,138
Apr 7, 2026
877.00
891.00
869.00
885.00
885.00
7,657,092
Apr 6, 2026
865.00
890.00
864.00
880.00
880.00
3,606,676
Apr 5, 2026
865.00
868.00
861.00
863.00
863.00
2,941,962
Apr 2, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
875.00
875.00
860.00
865.00
865.00
11,593,856
Apr 2, 2026
105:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
885.71
895.24
883.81
889.52
889.49
10,934,228
Mar 31, 2026
880.00
894.28
873.33
873.33
873.30
15,937,569
Mar 30, 2026
868.57
883.81
866.67
880.00
879.97
7,711,822
Mar 29, 2026
866.67
873.33
864.76
865.71
865.68
3,871,178
Mar 26, 2026
880.00
880.95
867.62
867.62
867.58
5,445,055
Mar 25, 2026
870.48
880.95
868.57
878.09
878.06
9,202,435
Mar 24, 2026
872.38
889.52
868.57
868.57
868.54
12,127,007
Mar 18, 2026
881.90
885.71
865.71
865.71
865.68
12,819,499
Mar 17, 2026
894.28
894.28
880.95
880.95
880.92
5,145,955
Mar 16, 2026
900.95
900.95
888.57
893.33
893.30
7,818,651
Mar 15, 2026
896.19
904.76
893.33
898.09
898.06
5,927,154
Mar 12, 2026
904.76
904.76
896.19
896.19
896.15
5,123,746
Mar 11, 2026
906.67
910.48
898.09
904.76
904.73
5,927,353
Mar 10, 2026
900.95
905.71
894.28
900.95
900.92
7,675,158
Mar 9, 2026
893.33
897.14
890.48
895.24
895.20
2,621,037
Mar 8, 2026
889.52
903.81
889.52
895.24
895.20
4,497,456
Mar 5, 2026
882.86
903.81
882.86
903.81
903.77
6,999,310
Mar 4, 2026
884.76
896.19
878.09
878.09
878.06
6,700,893
Mar 3, 2026
869.52
886.67
868.57
884.76
884.73
6,117,274
Mar 2, 2026
858.09
898.09
854.28
864.76
864.73
25,479,044
Feb 24, 2026
904.76
914.28
895.24
898.09
898.06
16,482,389
Feb 23, 2026
904.76
921.90
904.76
913.33
913.30
6,754,031
Feb 22, 2026
909.52
915.24
900.95
903.81
903.77
2,562,037
Feb 19, 2026
920.00
921.90
909.52
909.52
909.49
6,888,667
Feb 18, 2026
914.28
941.90
914.28
924.76
924.72
7,234,732
Feb 17, 2026
913.33
914.28
907.62
913.33
913.30
4,933,218
Feb 16, 2026
905.71
914.28
905.71
912.38
912.34
5,273,986
Feb 15, 2026
914.28
914.28
904.76
906.67
906.63
3,577,231
Feb 12, 2026
918.09
919.05
908.57
914.28
914.25
5,027,258
Feb 11, 2026
915.24
919.05
905.71
914.28
914.25
5,937,132
Feb 10, 2026
920.00
922.86
914.28
914.28
914.25
3,650,129
Feb 9, 2026
927.62
929.52
918.09
920.00
919.96
7,870,419
Feb 8, 2026
933.33
933.33
925.71
926.67
926.63
2,680,275
Feb 5, 2026
933.33
934.28
920.95
920.95
920.92
7,418,330
Feb 4, 2026
946.67
947.62
928.57
931.43
931.39
6,869,185
Feb 3, 2026
920.00
946.67
920.00
946.67
946.63
8,269,743
Feb 2, 2026
919.05
921.90
913.33
919.05
919.01
7,814,552
Feb 1, 2026
916.19
919.05
910.48
919.05
919.01
7,153,150
Jan 29, 2026
941.90
941.90
905.71
905.71
905.68
18,277,721
Jan 28, 2026
952.38
952.38
939.05
939.05
939.01
17,650,495
Jan 27, 2026
946.67
967.62
946.67
958.09
958.06
11,278,134
Jan 26, 2026
951.43
953.33
942.86
945.71
945.68
6,673,361
Jan 25, 2026
954.28
956.19
951.43
951.43
951.39
1,262,566
Jan 22, 2026
953.33
956.19
951.43
954.28
954.25
7,722,953
Jan 21, 2026
952.38
954.28
948.57
951.43
951.39
8,762,092
Jan 20, 2026
955.24
956.19
952.38
954.28
954.25
4,819,910
Jan 19, 2026
951.43
956.19
951.43
955.24
955.20
6,874,407
Jan 15, 2026
953.33
954.28
947.62
950.48
950.44
6,658,970
Jan 14, 2026
955.24
956.19
952.38
953.33
953.30
4,295,331
Jan 13, 2026
954.28
957.14
952.38
957.14
957.10
7,811,911
Jan 12, 2026
960.00
960.00
952.38
952.38
952.34
6,040,472
Jan 11, 2026
959.05
960.95
958.09
958.09
958.06
2,698,993
Jan 8, 2026
960.00
960.95
957.14
959.05
959.01
2,455,237
Jan 7, 2026
959.05
961.90
955.24
961.90
961.87
3,759,075
Jan 6, 2026
960.95
960.95
957.14
957.14
957.10
5,209,953
Jan 5, 2026
957.14
960.95
953.33
960.00
959.96
8,124,150
Jan 4, 2026
962.86
967.62
957.14
957.14
957.10
2,366,923
Dec 31, 2025
961.90
967.62
961.90
966.67
966.63
4,085,160
Dec 30, 2025
966.67
966.67
955.24
960.95
960.91
4,542,374
Dec 29, 2025
969.52
969.52
963.81
966.67
966.63
3,057,108
Dec 28, 2025
969.52
970.48
966.67
968.57
968.53
527,402
Dec 25, 2025
967.62
970.48
963.81
968.57
968.53
1,536,832
Dec 24, 2025
967.62
969.52
963.81
963.81
963.77
1,180,897
Dec 23, 2025
960.00
966.67
959.05
966.67
966.63
6,354,479
Dec 22, 2025
959.05
961.90
954.28
960.95
960.91
5,813,124
Dec 21, 2025
958.09
960.95
955.24
956.19
956.15
3,221,665
Dec 18, 2025
957.14
962.86
951.43
956.19
956.15
17,437,450
Dec 17, 2025
966.67
971.43
957.14
957.14
957.10
6,424,022
Dec 16, 2025
972.38
976.19
967.62
967.62
967.58
7,888,886
Dec 15, 2025
988.57
990.48
974.28
974.28
974.25
5,139,086
Dec 14, 2025
993.33
998.09
987.62
987.62
987.58
3,537,151
Dec 11, 2025
990.48
995.24
989.52
993.33
993.29
4,043,511
Dec 10, 2025
990.48
990.48
982.86
989.52
989.48
1,982,872
Dec 9, 2025
990.48
992.38
981.90
990.48
990.44
6,150,219
Dec 8, 2025
977.14
989.52
977.14
986.67
986.63
5,677,590
Dec 7, 2025
973.33
980.95
972.38
978.09
978.06
3,277,891
Dec 4, 2025
963.81
973.33
958.09
973.33
973.29
7,264,766
Dec 3, 2025
952.38
961.90
949.52
961.90
961.87
6,643,740
Dec 2, 2025
955.24
956.19
946.67
948.57
948.53
4,874,172
Dec 1, 2025
958.09
960.95
951.43
952.38
952.34
6,431,195
Nov 30, 2025
957.14
959.05
955.24
955.24
955.20
1,372,172
Nov 27, 2025
958.09
962.86
956.19
956.19
956.15
5,499,707
Nov 26, 2025
963.81
963.81
955.24
956.19
956.15
4,332,040
Nov 25, 2025
961.90
964.76
960.00
961.90
961.87
4,963,636
Nov 24, 2025
963.81
966.67
959.05
959.05
959.01
17,752,655
Nov 23, 2025
965.71
966.67
962.86
963.81
963.77
1,415,275
Nov 20, 2025
963.81
968.57
960.95
961.90
961.87
5,516,521
Nov 19, 2025
959.05
970.48
952.38
963.81
963.77
2,826,416
Nov 18, 2025
962.86
964.76
950.48
954.28
954.25
7,045,904
Nov 17, 2025
961.90
965.71
957.14
962.86
962.82
3,306,908
Nov 16, 2025
962.86
966.67
956.19
956.19
956.15
3,475,077
Nov 13, 2025
964.76
970.48
963.81
964.76
964.72
2,538,323
Nov 12, 2025
966.67
969.52
960.95
963.81
963.77
4,623,833
Nov 11, 2025
960.95
969.52
960.95
966.67
966.63
4,745,695
Nov 10, 2025
970.48
970.48
960.00
960.00
959.96
3,720,896
Nov 9, 2025
974.28
974.28
960.95
969.52
969.48
4,626,510
Nov 6, 2025
977.14
984.76
970.48
970.48
970.44
7,795,339
Nov 5, 2025
980.95
984.76
974.28
977.14
977.10
4,533,184
Nov 4, 2025
985.71
1,000.00
980.00
980.95
980.91
9,274,557
Nov 3, 2025
1,000.95
1,000.95
985.71
990.48
990.44
3,974,556
Nov 2, 2025
1,000.00
1,001.90
996.19
997.14
997.10
1,457,321
