Burgan Bank K.P.S.C. (KWSE:BURG)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.2390
-0.0020 (-0.83%)
At close: Sep 28, 2025
Burgan Bank K.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 19,234,110 |
| Sep 24, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 8,814,924 |
| Sep 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 9,675,645 |
| Sep 22, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 14,362,210 |
| Sep 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 15,445,590 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 9,102,700 |
| Sep 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 9,970,550 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.23% | 9,377,867 |
| Sep 15, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 9,570,722 |
| Sep 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 13,610,530 |
| Sep 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.66% | 14,546,340 |
| Sep 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 9,182,856 |
| Sep 9, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.26% | 19,802,810 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 6,721,630 |
| Sep 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.25% | 4,374,906 |
| Sep 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | 4,236,073 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 904,094 |
| Sep 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 387,206 |
| Aug 31, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 3,311,852 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.80% | 4,504,117 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.21% | 764,525 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 2,155,278 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 4,690,849 |
| Aug 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 1,617,128 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 466,298 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,772,594 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,034,829 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,320,595 |
| Aug 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 1,330,913 |
| Aug 14, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,512,786 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 2,853,181 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 1,147,691 |
| Aug 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.18% | 2,000,877 |
| Aug 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.79% | 2,127,361 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.20% | 766,469 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 848,170 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 307,209 |
| Aug 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,384,301 |
| Aug 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,075,365 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 18,983,140 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,932,746 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 23,432,030 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.54% | 3,615,436 |
| Jul 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.07% | 13,670,180 |
| Jul 24, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,566,486 |
| Jul 23, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.10% | 1,381,121 |
| Jul 22, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.73% | 2,628,608 |
| Jul 21, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.10% | 4,732,351 |
| Jul 20, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,283,262 |
| Jul 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 664,837 |