Commercial Bank of Kuwait K.P.S.C. (KWSE:CBK)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.5190
-0.0370 (-6.65%)
At close: Dec 4, 2025
KWSE:CBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -6.65% | 1,762,350 |
| Dec 3, 2025 | 0.61 | 0.62 | 0.56 | 0.56 | 0.56 | -9.59% | 1,280,550 |
| Dec 2, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.16% | 303 |
| Dec 1, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.97% | 5,037 |
| Nov 30, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 1,117 |
| Nov 27, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.16% | 14,883 |
| Nov 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.48% | 501 |
| Nov 25, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 90,537 |
| Nov 24, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -1.89% | 31,355 |
| Nov 23, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.16% | 1,991 |
| Nov 20, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.47% | 979 |
| Nov 19, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -0.78% | 14,244 |
| Nov 18, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.16% | 10,031 |
| Nov 17, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.31% | 10,603 |
| Nov 16, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 2,915 |
| Nov 13, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | 0.16% | 10,491 |
| Nov 12, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | -1.39% | 20,674 |
| Nov 11, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | -0.15% | 9,903 |
| Nov 10, 2025 | 0.64 | 0.66 | 0.62 | 0.65 | 0.65 | 4.01% | 6,605 |
| Nov 9, 2025 | 0.63 | 0.65 | 0.62 | 0.62 | 0.62 | -3.85% | 9,117 |
| Nov 6, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | -0.46% | 4 |
| Nov 5, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | -0.46% | 8,015 |
| Nov 4, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | -0.30% | 7 |
| Nov 3, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | -1.65% | 11,558 |
| Nov 2, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | -2.48% | 8,558 |
| Oct 30, 2025 | 0.63 | 0.69 | 0.62 | 0.69 | 0.69 | 8.90% | 93,839 |
| Oct 29, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -0.47% | 19,851 |
| Oct 28, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -0.16% | 2,501 |
| Oct 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.16% | 10,403 |
| Oct 26, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -0.16% | 702 |
| Oct 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.31% | 14,938 |
| Oct 22, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 0.32% | 2,090 |
| Oct 21, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.96% | 103 |
| Oct 20, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -0.16% | 21,992 |
| Oct 19, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | -1.57% | 43,519 |
| Oct 16, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 0.47% | 154,883 |
| Oct 15, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -1.09% | 239,726 |
| Oct 14, 2025 | 0.69 | 0.69 | 0.63 | 0.64 | 0.64 | -6.69% | 178,043 |
| Oct 13, 2025 | 0.69 | 0.69 | 0.65 | 0.69 | 0.69 | - | 25,571 |
| Oct 12, 2025 | 0.65 | 0.70 | 0.61 | 0.69 | 0.69 | 6.50% | 93,390 |
| Oct 9, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 0.16% | 41,411 |
| Oct 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 7, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 2.38% | 2,501 |
| Oct 6, 2025 | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | -1.41% | 79,357 |
| Oct 5, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -0.93% | 12,111 |
| Oct 2, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 5.56% | 191,603 |
| Oct 1, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -0.65% | 9,946 |
| Sep 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 29, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 0.65% | 2 |
| Sep 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |