Kuwait
KWF
Warba Bank K.S.C.P. (WARBABANK.KW)
258.00
-2.00
(-0.77%)
At close: October 29 at 1:09:47 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
260.00
262.00
258.00
258.00
258.00
2,318,415
Oct 28, 2026
266.00
266.00
259.00
260.00
260.00
5,455,222
Oct 27, 2026
258.00
266.00
254.00
266.00
266.00
7,232,466
Oct 26, 2026
252.00
258.00
252.00
257.00
257.00
4,478,180
Oct 25, 2026
249.00
254.00
248.00
252.00
252.00
4,082,169
Oct 22, 2026
248.00
249.00
242.00
249.00
249.00
6,575,796
Oct 21, 2026
255.00
255.00
248.00
249.00
249.00
3,986,053
Oct 20, 2026
258.00
260.00
255.00
256.00
256.00
4,099,753
Oct 19, 2026
258.00
258.00
255.00
257.00
257.00
4,350,752
Oct 18, 2026
259.00
260.00
257.00
258.00
258.00
1,986,775
Oct 15, 2026
263.00
264.00
253.00
258.00
258.00
6,916,804
Oct 14, 2026
269.00
269.00
263.00
263.00
263.00
5,409,761
Oct 13, 2026
269.00
269.00
266.00
269.00
269.00
2,060,922
Oct 12, 2026
268.00
269.00
266.00
269.00
269.00
1,844,769
Oct 11, 2026
268.00
270.00
266.00
268.00
268.00
1,067,321
Oct 8, 2026
268.00
271.00
267.00
268.00
268.00
2,004,864
Oct 7, 2026
269.00
270.00
268.00
269.00
269.00
844,212
Oct 6, 2026
269.00
271.00
268.00
269.00
269.00
2,100,517
Oct 5, 2026
270.00
271.00
268.00
269.00
269.00
2,315,056
Oct 4, 2026
270.00
272.00
269.00
269.00
269.00
1,048,497
Oct 1, 2026
272.00
272.00
271.00
271.00
271.00
1,649,901
Sep 30, 2026
271.00
272.00
271.00
271.00
271.00
1,789,009
Sep 29, 2026
273.00
273.00
270.00
271.00
271.00
2,137,824
Sep 28, 2026
272.00
275.00
271.00
273.00
273.00
2,835,822
Sep 27, 2026
270.00
270.00
270.00
270.00
270.00
-
Sep 24, 2026
272.00
272.00
270.00
270.00
270.00
1,722,572
Sep 23, 2026
270.00
274.00
270.00
272.00
272.00
2,190,612
Sep 22, 2026
269.00
273.00
269.00
269.00
269.00
3,207,566
Sep 21, 2026
269.00
272.00
269.00
269.00
269.00
1,800,093
Sep 20, 2026
273.00
273.00
269.00
269.00
269.00
2,604,869
Sep 17, 2026
273.00
274.00
271.00
273.00
273.00
7,312,267
Sep 16, 2026
273.00
274.00
272.00
273.00
273.00
2,351,484
Sep 15, 2026
274.00
275.00
273.00
274.00
274.00
3,776,799
Sep 14, 2026
275.00
275.00
273.00
274.00
274.00
2,571,029
Sep 13, 2026
276.00
276.00
274.00
275.00
275.00
1,813,638
Sep 10, 2026
275.00
275.00
275.00
275.00
275.00
-
Sep 9, 2026
277.00
278.00
275.00
275.00
275.00
4,169,839
Sep 8, 2026
278.00
279.00
276.00
276.00
276.00
6,693,044
Sep 7, 2026
275.00
278.00
275.00
277.00
277.00
3,806,148
Sep 6, 2026
277.00
277.00
275.00
277.00
277.00
2,493,709
Sep 3, 2026
277.00
278.00
276.00
278.00
278.00
1,462,610
Sep 2, 2026
278.00
278.00
276.00
277.00
277.00
1,257,069
Sep 1, 2026
278.00
279.00
276.00
279.00
279.00
2,695,364
Aug 31, 2026
278.00
279.00
277.00
277.00
277.00
4,032,391
Aug 30, 2026
278.00
279.00
278.00
279.00
279.00
1,326,490
Aug 26, 2026
280.00
280.00
278.00
278.00
278.00
3,077,253
Aug 25, 2026
279.00
280.00
278.00
280.00
280.00
2,392,565
Aug 24, 2026
279.00
280.00
278.00
280.00
280.00
2,242,956
Aug 23, 2026
279.00
281.00
278.00
280.00
280.00
5,487,560
Aug 20, 2026
280.00
280.00
277.00
278.00
278.00
3,204,295
Aug 19, 2026
279.00
280.00
278.00
279.00
279.00
1,944,194
Aug 18, 2026
277.00
280.00
277.00
279.00
279.00
2,513,356
Aug 17, 2026
279.00
280.00
277.00
279.00
279.00
3,079,370
Aug 16, 2026
280.00
280.00
280.00
280.00
280.00
-
Aug 13, 2026
282.00
282.00
279.00
280.00
280.00
3,194,280
Aug 12, 2026
281.00
282.00
281.00
282.00
282.00
3,032,951
Aug 11, 2026
279.00
281.00
279.00
281.00
281.00
5,335,762
Aug 10, 2026
279.00
280.00
278.00
279.00
279.00
2,355,509
Aug 9, 2026
279.00
281.00
279.00
279.00
279.00
2,226,445
Aug 6, 2026
280.00
280.00
278.00
279.00
279.00
1,504,998
Aug 5, 2026
279.00
280.00
279.00
280.00
280.00
2,629,625
Aug 4, 2026
281.00
281.00
278.00
278.00
278.00
5,801,713
Aug 3, 2026
280.00
282.00
279.00
281.00
281.00
9,994,023
Aug 2, 2026
279.00
280.00
278.00
280.00
280.00
2,943,960
Jul 30, 2026
278.00
279.00
277.00
279.00
279.00
2,105,206
Jul 29, 2026
279.00
279.00
277.00
279.00
279.00
1,612,369
Jul 28, 2026
279.00
280.00
278.00
279.00
279.00
1,893,417
Jul 27, 2026
278.00
280.00
277.00
279.00
279.00
3,138,864
Jul 26, 2026
278.00
280.00
277.00
278.00
278.00
2,081,274
Jul 23, 2026
277.00
278.00
276.00
278.00
278.00
2,006,131
Jul 22, 2026
276.00
278.00
275.00
276.00
276.00
1,035,880
Jul 21, 2026
278.00
278.00
276.00
276.00
276.00
2,202,016
Jul 20, 2026
278.00
278.00
276.00
278.00
278.00
2,100,892
Jul 19, 2026
278.00
278.00
278.00
278.00
278.00
-
Jul 16, 2026
278.00
279.00
277.00
278.00
278.00
1,758,350
Jul 15, 2026
278.00
279.00
276.00
278.00
278.00
2,713,709
Jul 14, 2026
279.00
279.00
277.00
278.00
278.00
2,460,248
Jul 13, 2026
279.00
280.00
278.00
279.00
279.00
3,750,037
Jul 12, 2026
280.00
280.00
279.00
279.00
279.00
427,849
Jul 9, 2026
279.00
281.00
278.00
280.00
280.00
2,276,867
Jul 8, 2026
281.00
281.00
278.00
280.00
280.00
7,731,283
Jul 7, 2026
281.00
282.00
281.00
282.00
282.00
3,106,485
Jul 6, 2026
279.00
282.00
278.00
281.00
281.00
8,529,272
Jul 5, 2026
277.00
279.00
277.00
278.00
278.00
1,879,753
Jul 2, 2026
277.00
278.00
277.00
277.00
277.00
2,359,131
Jul 1, 2026
279.00
280.00
277.00
278.00
278.00
4,223,071
Jun 30, 2026
279.00
281.00
278.00
279.00
279.00
5,077,013
Jun 29, 2026
279.00
281.00
278.00
280.00
280.00
4,893,074
Jun 28, 2026
278.00
279.00
277.00
279.00
279.00
1,834,971
Jun 25, 2026
280.00
280.00
277.00
278.00
278.00
5,555,613
Jun 24, 2026
281.00
282.00
279.00
279.00
279.00
8,397,283
Jun 23, 2026
281.00
282.00
279.00
281.00
281.00
9,765,322
Jun 22, 2026
280.00
284.00
279.00
281.00
281.00
12,356,442
Jun 21, 2026
282.00
282.00
279.00
279.00
279.00
3,823,768
Jun 18, 2026
279.00
282.00
277.00
282.00
282.00
13,331,128
Jun 17, 2026
280.00
280.00
277.00
280.00
280.00
11,254,587
Jun 15, 2026
283.00
285.00
277.00
280.00
280.00
21,024,247
Jun 14, 2026
276.00
282.00
274.00
280.00
280.00
22,667,413
Jun 11, 2026
272.00
273.00
269.00
273.00
273.00
7,883,035
Jun 10, 2026
274.00
274.00
272.00
273.00
273.00
3,339,137
Jun 9, 2026
272.00
275.00
272.00
274.00
274.00
6,957,000
Jun 8, 2026
276.00
276.00
270.00
272.00
272.00
8,104,331
Jun 7, 2026
278.00
278.00
275.00
276.00
276.00
2,835,391
Jun 4, 2026
277.00
279.00
277.00
277.00
277.00
3,062,968
Jun 3, 2026
277.00
278.00
275.00
276.00
276.00
3,697,390
Jun 2, 2026
278.00
279.00
276.00
277.00
277.00
3,222,902
Jun 1, 2026
280.00
281.00
277.00
277.00
277.00
4,979,685
May 25, 2026
282.00
283.00
278.00
278.00
278.00
9,170,959
May 24, 2026
276.00
276.00
276.00
276.00
276.00
-
May 21, 2026
276.00
278.00
276.00
276.00
276.00
4,777,609
May 20, 2026
276.00
277.00
274.00
275.00
275.00
6,024,053
May 19, 2026
280.00
281.00
274.00
276.00
276.00
9,605,964
May 18, 2026
279.00
281.00
277.00
278.00
278.00
7,779,883
May 17, 2026
281.00
282.00
278.00
278.00
278.00
9,977,449
May 14, 2026
283.00
284.00
280.00
282.00
282.00
7,375,904
May 13, 2026
281.00
286.00
281.00
282.00
282.00
9,543,785
May 12, 2026
286.00
287.00
281.00
281.00
281.00
10,398,247
May 11, 2026
287.00
288.00
285.00
285.00
285.00
4,506,115
May 10, 2026
290.00
290.00
287.00
287.00
287.00
5,878,829
May 7, 2026
290.00
291.00
288.00
290.00
290.00
4,539,308
May 6, 2026
289.00
291.00
288.00
289.00
289.00
6,809,679
May 5, 2026
292.00
292.00
289.00
289.00
289.00
6,538,075
May 4, 2026
293.00
294.00
292.00
292.00
292.00
2,949,529
May 3, 2026
292.00
294.00
292.00
293.00
293.00
4,906,272
Apr 30, 2026
296.00
296.00
291.00
291.00
291.00
9,834,956
Apr 29, 2026
296.00
296.00
292.00
296.00
296.00
9,768,931
Apr 28, 2026
296.00
297.00
294.00
295.00
295.00
4,246,266
Apr 27, 2026
298.00
298.00
294.00
296.00
296.00
8,198,288
Apr 26, 2026
295.00
298.00
293.00
298.00
298.00
9,493,711
Apr 23, 2026
299.00
299.00
295.00
295.00
295.00
4,526,972
Apr 22, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
299.00
304.00
297.00
297.00
297.00
22,686,761
Apr 22, 2026
105:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
300.95
302.86
300.00
301.90
301.90
12,419,620
Apr 20, 2026
301.90
302.86
299.05
300.00
300.00
19,121,326
Apr 19, 2026
301.90
305.71
300.95
301.90
301.90
22,152,560
Apr 16, 2026
293.33
300.95
290.48
300.95
300.95
35,376,358
Apr 15, 2026
291.43
293.33
289.52
293.33
293.33
14,578,621
Apr 14, 2026
293.33
294.29
289.52
290.48
290.47
10,579,675
Apr 13, 2026
285.71
294.29
285.71
292.38
292.38
19,601,622
Apr 12, 2026
281.90
285.71
280.95
285.71
285.71
11,118,846
Apr 9, 2026
283.81
283.81
281.90
282.86
282.85
5,227,354
Apr 8, 2026
285.71
287.62
283.81
283.81
283.80
17,242,012
Apr 7, 2026
283.81
283.81
280.95
282.86
282.85
4,966,869
Apr 6, 2026
280.00
284.76
280.00
283.81
283.80
17,513,378
Apr 5, 2026
280.95
280.95
279.05
280.00
280.00
1,772,198
Apr 2, 2026
279.05
281.90
277.14
281.90
281.90
9,076,491
Apr 1, 2026
280.00
280.95
278.10
280.00
280.00
5,215,775
Mar 31, 2026
276.19
279.05
275.24
279.05
279.04
2,997,880
Mar 30, 2026
275.24
276.19
273.33
275.24
275.23
3,290,499
Mar 29, 2026
278.10
279.05
275.24
275.24
275.23
3,092,215
Mar 26, 2026
280.00
280.95
278.10
278.10
278.09
2,957,510
Mar 25, 2026
280.00
280.95
279.05
280.00
280.00
6,143,580
Mar 24, 2026
280.95
281.90
279.05
280.95
280.95
6,020,292
Mar 18, 2026
280.95
280.95
279.05
280.00
280.00
5,116,291
Mar 17, 2026
282.86
282.86
280.00
280.00
280.00
7,267,336
Mar 16, 2026
281.90
282.86
280.95
282.86
282.85
9,939,040
Mar 15, 2026
281.90
281.90
280.00
281.90
281.90
5,494,871
Mar 12, 2026
281.90
282.86
280.95
281.90
281.90
6,432,169
Mar 11, 2026
279.05
282.86
279.05
282.86
282.85
11,385,899
Mar 10, 2026
276.19
280.95
276.19
280.00
280.00
7,372,081
Mar 9, 2026
276.19
277.14
274.29
275.24
275.23
7,979,386
Mar 8, 2026
276.19
279.05
275.24
276.19
276.19
7,506,136
Mar 5, 2026
272.38
280.95
272.38
280.95
280.95
21,879,379
Mar 4, 2026
270.48
274.29
270.48
271.43
271.42
11,979,310
Mar 3, 2026
270.48
272.38
268.57
270.48
270.47
11,092,936
Mar 2, 2026
266.67
272.38
266.67
270.48
270.47
14,853,385
Feb 24, 2026
277.14
278.10
274.29
274.29
274.28
6,641,261
Feb 23, 2026
276.19
279.05
276.19
277.14
277.14
5,217,144
Feb 22, 2026
277.14
278.10
274.29
275.24
275.23
9,738,114
Feb 19, 2026
279.05
279.05
276.19
277.14
277.14
9,871,388
Feb 18, 2026
278.10
280.95
277.14
280.00
280.00
8,063,668
Feb 17, 2026
276.19
278.10
275.24
278.10
278.09
4,715,912
Feb 16, 2026
274.29
276.19
273.33
276.19
276.19
3,242,864
Feb 15, 2026
275.24
276.19
273.33
274.29
274.28
2,584,195
Feb 12, 2026
276.19
277.14
274.29
275.24
275.23
1,584,066
Feb 11, 2026
275.24
277.14
274.29
277.14
277.14
3,652,240
Feb 10, 2026
277.14
278.10
274.29
275.24
275.23
6,667,426
Feb 9, 2026
277.14
278.10
276.19
277.14
277.14
3,601,746
Feb 8, 2026
278.10
280.00
276.19
277.14
277.14
4,705,625
Feb 5, 2026
276.19
277.14
272.38
276.19
276.19
12,618,419
Feb 4, 2026
277.14
278.10
275.24
276.19
276.19
3,343,065
Feb 3, 2026
272.38
279.05
271.43
279.05
279.04
8,211,413
Feb 2, 2026
273.33
273.33
268.57
271.43
271.42
6,719,361
Feb 1, 2026
271.43
273.33
269.52
272.38
272.38
4,036,435
Jan 29, 2026
275.24
275.24
267.62
269.52
269.52
10,738,948
Jan 28, 2026
277.14
278.10
273.33
275.24
275.23
8,773,328
Jan 27, 2026
275.24
277.14
275.24
276.19
276.19
5,822,752
Jan 26, 2026
276.19
277.14
274.29
275.24
275.23
8,126,324
Jan 25, 2026
278.10
278.10
275.24
276.19
276.19
10,597,345
Jan 22, 2026
280.00
280.95
277.14
279.05
279.04
9,845,522
Jan 21, 2026
280.95
280.95
278.10
280.00
280.00
6,412,120
Jan 20, 2026
281.90
282.86
278.10
280.95
280.95
11,503,218
Jan 19, 2026
282.86
284.76
281.90
281.90
281.90
7,452,951
Jan 15, 2026
283.81
284.76
280.95
280.95
280.95
9,700,229
Jan 14, 2026
283.81
285.71
281.90
283.81
283.80
9,337,935
Jan 13, 2026
277.14
283.81
277.14
283.81
283.80
16,738,109
Jan 12, 2026
276.19
279.05
275.24
277.14
277.14
9,735,160
Jan 11, 2026
276.19
277.14
275.24
277.14
277.14
9,034,429
Jan 8, 2026
278.10
279.05
275.24
276.19
276.19
6,151,476
Jan 7, 2026
276.19
278.10
275.24
277.14
277.14
4,962,147
Jan 6, 2026
276.19
278.10
274.29
276.19
276.19
5,024,346
Jan 5, 2026
277.14
279.05
275.24
276.19
276.19
8,760,581
Jan 4, 2026
277.14
279.05
276.19
277.14
277.14
2,787,545
Dec 31, 2025
277.14
281.90
277.14
279.05
279.04
7,066,868
Dec 30, 2025
281.90
281.90
276.19
276.19
276.19
9,374,521
Dec 29, 2025
282.86
282.86
280.00
281.90
281.90
7,729,635
Dec 28, 2025
283.81
284.76
282.86
282.86
282.85
4,645,118
Dec 25, 2025
283.81
284.76
282.86
283.81
283.80
5,248,945
Dec 24, 2025
284.76
284.76
282.86
283.81
283.80
2,210,258
Dec 23, 2025
283.81
284.76
281.90
284.76
284.76
9,590,882
Dec 22, 2025
285.71
285.71
281.90
283.81
283.80
8,185,450
Dec 21, 2025
283.81
285.71
282.86
285.71
285.71
3,189,121
Dec 18, 2025
282.86
284.76
280.00
283.81
283.80
18,357,872
Dec 17, 2025
284.76
286.67
281.90
283.81
283.80
10,260,689
Dec 16, 2025
286.67
287.62
283.81
285.71
285.71
17,634,384
Dec 15, 2025
289.52
289.52
285.71
286.67
286.66
13,776,065
Dec 14, 2025
286.67
290.48
286.67
289.52
289.52
15,863,668
Dec 11, 2025
286.67
287.62
284.76
286.67
286.66
16,320,051
Dec 10, 2025
286.67
286.67
284.76
285.71
285.71
6,949,678
Dec 9, 2025
287.62
288.57
285.71
286.67
286.66
19,367,574
Dec 8, 2025
278.10
287.62
278.10
286.67
286.66
48,277,104
Dec 7, 2025
278.10
280.95
278.10
278.10
278.09
8,158,344
Dec 4, 2025
276.19
278.10
276.19
278.10
278.09
14,342,653
Dec 3, 2025
273.33
276.19
273.33
276.19
276.19
7,221,944
Dec 2, 2025
276.19
276.19
271.43
274.29
274.28
13,699,259
Dec 1, 2025
279.05
279.05
274.29
276.19
276.19
14,312,274
Nov 30, 2025
277.14
280.00
277.14
279.05
279.04
14,894,286
Nov 27, 2025
273.33
277.14
273.33
277.14
277.14
24,940,325
Nov 26, 2025
272.38
274.29
271.43
273.33
273.33
17,168,605
Nov 25, 2025
270.48
272.38
270.48
272.38
272.38
5,468,055
Nov 24, 2025
271.43
272.38
270.48
270.48
270.47
12,124,592
Nov 23, 2025
271.43
273.33
270.48
271.43
271.42
5,458,516
Nov 20, 2025
270.48
272.38
270.48
271.43
271.42
5,658,393
Nov 19, 2025
271.43
272.38
270.48
271.43
271.42
3,343,207
Nov 18, 2025
272.38
273.33
268.57
271.43
271.42
12,387,289
Nov 17, 2025
273.33
274.29
271.43
273.33
273.33
7,693,674
Nov 16, 2025
274.29
274.29
272.38
273.33
273.33
6,510,884
Nov 13, 2025
274.29
275.24
273.33
274.29
274.28
5,644,392
Nov 12, 2025
276.19
276.19
273.33
274.29
274.28
18,595,985
Nov 11, 2025
272.38
273.33
271.43
273.33
273.33
7,038,097
Nov 10, 2025
271.43
272.38
270.48
272.38
272.38
2,819,897
Nov 9, 2025
271.43
273.33
269.52
270.48
270.47
6,708,828
Nov 6, 2025
272.38
273.33
270.48
272.38
272.38
4,388,927
Nov 5, 2025
273.33
274.29
270.48
272.38
272.38
7,973,656
Nov 4, 2025
271.43
273.33
270.48
273.33
273.33
10,177,111
Nov 3, 2025
279.05
279.05
271.43
273.33
273.33
32,802,857
Nov 2, 2025
277.14
282.86
276.19
278.10
278.09
43,792,296
