Skip to main content
Burgan Company for Well Drilling, Trading and Maintenance K.S.C. (Public) (KWSE:ABAR)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.158
-0.008 (-4.82%)
At close: Mar 9, 2026

KWSE:ABAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.170.170.160.160.16-4.82%23,688
Mar 8, 20260.170.170.150.170.179.21%40,860
Mar 5, 20260.170.170.150.150.150.66%56,275
Mar 4, 20260.160.170.150.150.15-8.48%18,762
Mar 3, 20260.160.170.150.170.173.13%42,570
Mar 2, 20260.160.160.160.160.16-23,040
Feb 24, 20260.160.160.150.160.161.91%49,282
Feb 23, 20260.160.160.160.160.16-5.99%99,184
Feb 22, 20260.170.170.160.170.17-1.18%100,371
Feb 19, 20260.170.170.160.170.17-2.31%92,816
Feb 18, 20260.180.180.160.170.17-0.57%86,865
Feb 17, 20260.170.180.170.170.170.58%49,486
Feb 16, 20260.170.170.170.170.17-0.57%3,285
Feb 15, 20260.180.180.170.170.170.58%89,654
Feb 12, 20260.180.180.170.170.171.17%102,743
Feb 11, 20260.170.180.170.170.17-2.84%25,356
Feb 10, 20260.180.180.160.180.18-1.68%109,249
Feb 9, 20260.180.180.170.180.18-0.56%6,483
Feb 8, 20260.170.180.170.180.185.26%227,198
Feb 5, 20260.180.180.170.170.17-2.29%264,076
Feb 4, 20260.180.180.160.180.18-0.57%248,772
Feb 3, 20260.180.180.170.180.18-2.22%65,598
Feb 2, 20260.180.180.170.180.181.12%25,478
Feb 1, 20260.180.180.170.180.180.56%127,901
Jan 29, 20260.180.180.170.180.182.91%179,042
Jan 28, 20260.180.180.170.170.17-3.91%5,622
Jan 27, 20260.180.180.170.180.183.47%3,471
Jan 26, 20260.190.190.170.170.17-5.46%143,422
Jan 25, 20260.180.190.180.180.181.67%233,807
Jan 22, 20260.180.190.180.180.17-302,383
Jan 21, 20260.180.180.180.180.171.69%177,499
Jan 20, 20260.180.180.180.180.17-1.12%29,397
Jan 19, 20260.180.180.180.180.17-1.65%30,259
Jan 15, 20260.180.180.180.180.17-1.09%11,560
Jan 14, 20260.180.180.180.180.180.55%12,549
Jan 13, 20260.180.190.180.180.182.23%268,590
Jan 12, 20260.180.180.170.180.17-204,505
Jan 11, 20260.190.190.170.180.17-2.19%147,055
Jan 8, 20260.180.190.180.180.18-1.08%29,545
Jan 7, 20260.190.190.180.190.183.93%78,118
Jan 6, 20260.190.190.180.180.17-3.78%63,764
Jan 5, 20260.190.190.180.190.180.54%44,669
Jan 4, 20260.190.190.180.180.18-64,947
Dec 31, 20250.180.190.180.180.18-1.60%170,552
Dec 30, 20250.190.190.180.190.18-1.06%272,637
Dec 29, 20250.200.200.190.190.18-0.53%45,288
Dec 28, 20250.200.200.190.190.18-10,401
Dec 25, 20250.200.200.180.190.18-28,414
Dec 24, 20250.190.190.190.190.18-73,403
Dec 23, 20250.190.190.180.190.18-36,779
Dec 22, 20250.190.200.180.190.18-3.06%155,586
Dec 21, 20250.200.200.190.200.192.08%152,051
Dec 18, 20250.200.200.190.190.18-0.52%149,347
Dec 17, 20250.200.200.190.190.19-1.53%85,029
Dec 16, 20250.200.200.200.200.19-1.51%99,608
Dec 15, 20250.190.200.190.200.19-126,022
Dec 14, 20250.200.200.200.200.19-0.50%6,574
Dec 11, 20250.200.200.200.200.190.50%53,870
Dec 10, 20250.200.200.190.200.19-0.50%63,141
Dec 9, 20250.200.200.200.200.191.01%736,775
Dec 8, 20250.190.200.190.200.192.59%302,759
Dec 7, 20250.190.200.190.190.191.58%225,152
Dec 4, 20250.190.200.190.190.18-1.04%78,301
Dec 3, 20250.200.200.190.190.182.13%138,849
Dec 2, 20250.200.200.190.190.18-3.59%295,080
Dec 1, 20250.200.200.190.200.19-2.50%412,889
Nov 30, 20250.200.210.200.200.190.50%1,384,626
Nov 27, 20250.200.200.200.200.190.51%151,340
Nov 26, 20250.200.200.200.200.190.51%598,301
Nov 25, 20250.200.200.190.200.192.60%446,928
Nov 24, 20250.200.200.190.190.180.52%72,857
Nov 23, 20250.200.200.190.190.18-1.04%274,393
Nov 20, 20250.190.190.190.190.191.05%488,275
Nov 19, 20250.190.190.190.190.180.53%66,650
Nov 18, 20250.200.200.180.190.18-2.06%806,822
Nov 17, 20250.190.200.190.190.19-0.51%304,531
Nov 16, 20250.200.200.190.200.19-3.47%529,763
Nov 13, 20250.200.200.200.200.19-0.49%243,292
Nov 12, 20250.210.210.200.200.20-0.49%1,230,796
Nov 11, 20250.210.210.200.200.20-0.49%1,250,593
Nov 10, 20250.200.210.200.210.20-190,466
Nov 9, 20250.200.210.200.210.20-0.49%261,529
Nov 6, 20250.210.210.200.210.20-306,441
Nov 5, 20250.210.210.200.210.20-0.48%183,186
Nov 4, 20250.210.210.200.210.200.98%834,283
Nov 3, 20250.210.210.200.210.20-0.49%786,790
Nov 2, 20250.210.210.200.210.20-0.48%1,211,832
Oct 30, 20250.210.220.210.210.20-2.82%1,621,361
Oct 29, 20250.210.220.210.210.20-1.84%1,794,749
Oct 28, 20250.220.220.210.220.21-0.46%367,903
Oct 27, 20250.220.230.220.220.21-1.80%405,048
Oct 26, 20250.220.230.220.220.211.83%2,070,598
Oct 23, 20250.220.220.210.220.210.46%1,197,653
Oct 22, 20250.210.220.210.220.212.84%1,936,782
Oct 21, 20250.210.210.210.210.20-0.47%429,892
Oct 20, 20250.210.220.210.210.200.95%700,456
Oct 19, 20250.210.210.200.210.200.48%620,331
Oct 16, 20250.210.210.200.210.200.97%1,834,903
Oct 15, 20250.210.210.200.210.20-0.96%451,155
Oct 14, 20250.210.220.210.210.20-1.42%1,029,325