Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KWT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 33.5204 | -0.01 | -0.04% | 33.45 | 33.5204 | 33.45 | 569 |
| May 21 2024 | 33.5352 | 0.09 | 0.25% | 33.42 | 33.5352 | 33.42 | 611 |
| May 20 2024 | 33.45 | -0.05 | -0.15% | 33.63 | 33.63 | 33.45 | 10,970 |
| May 17 2024 | 33.50 | -0.03 | -0.09% | 33.5292 | 33.56 | 33.39 | 4,880 |
| May 16 2024 | 33.5292 | -0.17 | -0.51% | 33.65 | 33.65 | 33.5292 | 120 |
| May 15 2024 | 33.70 | 0.12 | 0.34% | 33.71 | 33.71 | 33.50 | 37,075 |
| May 14 2024 | 33.5849 | 0.16 | 0.48% | 33.425 | 33.5849 | 33.425 | 257 |
| May 13 2024 | 33.425 | 0.51 | 1.53% | 33.66 | 33.66 | 33.425 | 20,978 |
| May 10 2024 | 32.9199 | -0.12 | -0.36% | 33.05 | 33.05 | 32.87 | 11,506 |
| May 09 2024 | 33.04 | 0.27 | 0.82% | 32.91 | 33.04 | 32.85 | 27,744 |
| May 08 2024 | 32.77 | -0.09 | -0.29% | 32.90 | 32.90 | 32.34 | 28,042 |
| May 07 2024 | 32.8649 | -0.05 | -0.14% | 32.85 | 32.8649 | 32.78 | 6,259 |
| May 06 2024 | 32.91 | -0.02 | -0.06% | 32.90 | 32.91 | 32.87 | 496 |
| May 03 2024 | 32.93 | 0.13 | 0.40% | 32.94 | 32.97 | 32.93 | 10,340 |
| May 02 2024 | 32.80 | 0.05 | 0.15% | 33.00 | 33.07 | 32.60 | 58,812 |
| May 01 2024 | 32.75 | -0.09 | -0.27% | 32.78 | 32.92 | 32.75 | 1,024 |
| Apr 30 2024 | 32.84 | 0.06 | 0.18% | 33.03 | 33.03 | 32.77 | 6,002 |
| Apr 29 2024 | 32.78 | -0.26 | -0.80% | 32.99 | 33.02 | 32.76 | 107,332 |
| Apr 26 2024 | 33.0449 | 0.20 | 0.62% | 33.01 | 33.05 | 32.95 | 975 |
| Apr 25 2024 | 32.84 | -0.22 | -0.67% | 32.82 | 32.97 | 32.82 | 907 |
| Apr 24 2024 | 33.0599 | 0.02 | 0.06% | 33.04 | 33.19 | 32.94 | 1,300 |
| Apr 23 2024 | 33.04 | 0.03 | 0.09% | 33.01 | 33.12 | 33.01 | 4,472 |
| Apr 22 2024 | 33.0101 | 0.47 | 1.44% | 32.88 | 33.02 | 32.88 | 271 |
| Apr 19 2024 | 32.54 | -0.03 | -0.09% | 32.63 | 32.64 | 31.85 | 1,551 |
| Apr 18 2024 | 32.57 | 0.57 | 1.78% | 32.56 | 32.73 | 32.265 | 2,744 |
| Apr 17 2024 | 32.00 | 0.47 | 1.49% | 32.22 | 32.22 | 31.98 | 12,374 |
| Apr 16 2024 | 31.53 | -0.91 | -2.81% | 31.67 | 31.9999 | 31.53 | 15,546 |
| Apr 15 2024 | 32.44 | -0.23 | -0.70% | 32.67 | 32.67 | 32.34 | 20,763 |
| Apr 12 2024 | 32.67 | -0.73 | -2.19% | 32.925 | 33.06 | 32.56 | 44,452 |
| Apr 11 2024 | 33.40 | 0.01 | 0.03% | 33.01 | 33.44 | 32.935 | 79,285 |
| Apr 10 2024 | 33.39 | 0.04 | 0.12% | 33.06 | 33.40 | 32.9901 | 143,005 |
| Apr 09 2024 | 33.35 | 0.27 | 0.80% | 33.09 | 33.38 | 33.025 | 25,657 |
| Apr 08 2024 | 33.0846 | -0.20 | -0.61% | 33.025 | 33.40 | 32.90 | 29,047 |
| Apr 05 2024 | 33.2882 | 0.23 | 0.68% | 33.0627 | 33.2882 | 33.0627 | 1,897 |
| Apr 04 2024 | 33.0627 | -0.23 | -0.68% | 33.80 | 33.80 | 33.0627 | 90,500 |
| Apr 03 2024 | 33.29 | -0.36 | -1.07% | 33.38 | 33.38 | 33.29 | 57 |
| Apr 02 2024 | 33.65 | 0.10 | 0.30% | 33.54 | 33.65 | 33.52 | 931 |
| Apr 01 2024 | 33.5499 | -0.05 | -0.16% | 33.67 | 33.88 | 33.21 | 3,268 |
| Mar 28 2024 | 33.6044 | 0.11 | 0.32% | 33.54 | 33.718 | 33.54 | 1,986 |
| Mar 27 2024 | 33.4962 | -0.05 | -0.14% | 33.61 | 33.61 | 33.4962 | 10 |
| Mar 26 2024 | 33.5416 | 0.05 | 0.14% | 33.67 | 33.67 | 33.5416 | 7,034 |
| Mar 25 2024 | 33.495 | -0.12 | -0.36% | 33.60 | 33.60 | 33.495 | 136 |
| Mar 22 2024 | 33.6144 | -0.08 | -0.24% | 33.48 | 33.6144 | 33.48 | 1,196 |
| Mar 21 2024 | 33.6948 | 0.08 | 0.23% | 33.6188 | 33.6948 | 33.6188 | 93 |
| Mar 20 2024 | 33.6188 | 0.07 | 0.22% | 33.5451 | 33.65 | 33.442 | 1,199 |
| Mar 19 2024 | 33.5451 | -0.13 | -0.39% | 33.677 | 33.677 | 33.5451 | 24 |
| Mar 18 2024 | 33.677 | -0.02 | -0.06% | 33.62 | 33.677 | 33.60 | 387 |
| Mar 15 2024 | 33.698 | 0.03 | 0.08% | 33.67 | 33.698 | 33.67 | 116 |
| Mar 14 2024 | 33.67 | -0.25 | -0.72% | 33.915 | 33.915 | 33.67 | 407 |
| Mar 13 2024 | 33.915 | -0.15 | -0.43% | 34.06 | 34.06 | 33.915 | 199 |
| Mar 12 2024 | 34.06 | 0.15 | 0.46% | 33.92 | 34.06 | 33.92 | 559 |
| Mar 11 2024 | 33.9052 | 0.31 | 0.91% | 33.89 | 33.9052 | 33.89 | 46 |
| Mar 08 2024 | 33.60 | -0.18 | -0.52% | 33.75 | 33.78 | 33.43 | 1,517 |
| Mar 07 2024 | 33.777 | 0.28 | 0.83% | 33.89 | 33.89 | 33.775 | 1,467 |
| Mar 06 2024 | 33.50 | -0.18 | -0.52% | 33.6765 | 33.70 | 33.50 | 66,693 |
| Mar 05 2024 | 33.6765 | -0.02 | -0.07% | 33.62 | 33.72 | 33.58 | 51,018 |
| Mar 04 2024 | 33.70 | -0.15 | -0.43% | 33.66 | 33.719 | 33.61 | 1,779 |
| Mar 01 2024 | 33.845 | 0.23 | 0.67% | 33.68 | 33.845 | 33.68 | 256 |
| Feb 29 2024 | 33.62 | -0.02 | -0.05% | 33.68 | 33.92 | 33.62 | 14,594 |
| Feb 28 2024 | 33.6363 | -0.06 | -0.19% | 33.70 | 33.70 | 33.6363 | 202 |
| Feb 27 2024 | 33.70 | 0.04 | 0.10% | 33.68 | 33.70 | 33.60 | 174 |
| Feb 26 2024 | 33.6647 | -0.03 | -0.08% | 33.692 | 33.692 | 33.56 | 51 |
| Feb 23 2024 | 33.692 | -0.01 | -0.02% | 33.6998 | 33.71 | 33.692 | 151 |
