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
0.177
-0.002 (-1.12%)
At close: Apr 28, 2026

KWSE:ABAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.180.180.180.180.18-1.12%437,415
Apr 27, 20260.180.180.180.180.18-659,209
Apr 26, 20260.180.180.170.180.183.47%580,465
Apr 23, 20260.170.180.170.170.170.58%167,359
Apr 22, 20260.180.180.170.170.17-1.71%182,263
Apr 21, 20260.170.190.170.180.181.16%93,669
Apr 20, 20260.170.190.170.170.17-3.35%251,951
Apr 19, 20260.170.190.170.180.183.47%1,183,190
Apr 16, 20260.160.170.160.170.178.12%991,036
Apr 15, 20260.160.160.160.160.162.56%465,683
Apr 14, 20260.160.160.150.160.16-103,245
Apr 13, 20260.150.160.150.160.162.63%245,403
Apr 12, 20260.160.160.150.150.15-6.75%401,978
Apr 9, 20260.160.160.160.160.16-0.61%1
Apr 8, 20260.170.170.160.160.16-0.61%94,519
Apr 7, 20260.160.170.160.170.17-1.20%16,171
Apr 6, 20260.150.170.150.170.179.87%237,265
Apr 5, 20260.150.150.150.150.150.66%5,001
Apr 2, 20260.150.150.150.150.15-0.66%50,269
Apr 1, 20260.150.160.140.150.158.57%219,090
Mar 31, 20260.140.150.140.140.14-0.71%34,959
Mar 30, 20260.140.150.140.140.14-5.37%35,846
Mar 29, 20260.160.160.140.150.15-1.32%634,591
Mar 26, 20260.150.160.150.150.15-5.03%83,663
Mar 25, 20260.160.160.150.160.162.58%15,060
Mar 24, 20260.160.160.160.160.16-2.52%61,119
Mar 18, 20260.160.160.160.160.16-0.63%12,341
Mar 17, 20260.160.160.160.160.16-49,080
Mar 16, 20260.160.160.160.160.16-3.03%177,560
Mar 15, 20260.170.170.160.170.173.13%1,551
Mar 12, 20260.170.170.160.160.16-1.84%88,159
Mar 11, 20260.170.170.160.160.161.24%53,544
Mar 10, 20260.170.180.160.160.161.90%68,448
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