Skip to main content
Bayan Investment Holding Company (K.S.C) Public (KWSE:BAYANINV)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0876
+0.0043 (5.16%)
At close: Apr 29, 2026

KWSE:BAYANINV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.090.080.090.095.16%7,880,230
Apr 28, 20260.080.090.080.080.080.36%1,796,365
Apr 27, 20260.090.090.080.080.08-0.60%1,713,137
Apr 26, 20260.080.090.080.080.081.58%4,528,272
Apr 23, 20260.080.080.080.080.080.37%2,035,802
Apr 22, 20260.080.080.080.080.080.86%2,323,031
Apr 21, 20260.080.080.080.080.081.12%666,059
Apr 20, 20260.080.080.080.080.080.37%893,028
Apr 19, 20260.080.080.080.080.080.76%1,545,362
Apr 16, 20260.080.080.080.080.081.15%1,964,864
Apr 15, 20260.080.080.080.080.081.03%1,538,668
Apr 14, 20260.080.080.080.080.081.83%1,119,002
Apr 13, 20260.080.080.080.080.080.26%606,432
Apr 12, 20260.080.080.070.080.08-0.52%613,398
Apr 9, 20260.080.080.080.080.08-0.65%713,501
Apr 8, 20260.080.080.080.080.081.32%1,448,948
Apr 7, 20260.080.080.080.080.08-0.26%407,452
Apr 6, 20260.080.080.080.080.08-2.18%1,129,160
Apr 5, 20260.080.080.080.080.080.39%325,006
Apr 2, 20260.080.080.080.080.08-1.27%156,806
Apr 1, 20260.080.080.080.080.082.08%445,613
Mar 31, 20260.080.080.080.080.08-886,731
Mar 30, 20260.080.080.080.080.081.45%521,825
Mar 29, 20260.080.080.070.080.08-1.43%988,348
Mar 26, 20260.080.080.080.080.08-440,398
Mar 25, 20260.080.080.080.080.081.32%110,607
Mar 24, 20260.080.080.080.080.08-1.94%216,224
Mar 18, 20260.080.080.080.080.080.65%162,431
Mar 17, 20260.080.080.080.080.08-0.65%283,780
Mar 16, 20260.070.080.070.080.084.73%2,266,520
Mar 15, 20260.070.070.070.070.071.65%412,041
Mar 12, 20260.070.080.070.070.074.15%2,676,134
Mar 11, 20260.070.070.070.070.070.58%1,213,567
Mar 10, 20260.070.070.070.070.073.12%1,413,392
Mar 9, 20260.070.070.070.070.07-5.20%3,909,314
Mar 8, 20260.080.080.070.070.07-8.26%2,287,257
Mar 5, 20260.070.080.070.080.087.19%2,098,493
Mar 4, 20260.080.080.070.070.07-8.48%923,610
Mar 3, 20260.080.080.080.080.081.28%79,220
Mar 2, 20260.080.080.080.080.08-1.89%65,275
Feb 24, 20260.080.080.080.080.08-1.12%267,294
Feb 23, 20260.080.080.080.080.080.50%239,099
Feb 22, 20260.080.080.080.080.08-1.72%343,004
Feb 19, 20260.080.080.080.080.08-0.73%643,340
Feb 18, 20260.080.080.080.080.080.61%220,354
Feb 17, 20260.080.080.080.080.08-1,091,706
Feb 16, 20260.080.080.080.080.08-0.97%3,224,379
Feb 15, 20260.080.080.080.080.08-0.84%633,501
Feb 12, 20260.080.080.080.080.08-985,856
Feb 11, 20260.080.080.080.080.08-1.19%203,675
Feb 10, 20260.080.080.080.080.08-969,055
Feb 9, 20260.080.090.080.080.080.36%168,314
Feb 8, 20260.080.090.080.080.080.84%888,066
Feb 5, 20260.080.080.080.080.080.24%725,389
Feb 4, 20260.080.080.080.080.080.61%600,661
Feb 3, 20260.080.090.080.080.080.98%2,705,820
Feb 2, 20260.080.080.080.080.08-2.86%1,076,465
Feb 1, 20260.080.080.080.080.082.32%583,797
Jan 29, 20260.080.080.080.080.08-1.56%479,499
Jan 28, 20260.080.080.080.080.080.48%311,200
Jan 27, 20260.080.080.080.080.080.85%461,652
Jan 26, 20260.080.080.080.080.08-0.96%1,182,250
Jan 25, 20260.090.090.080.080.08-2.70%2,972,808
Jan 22, 20260.090.090.090.090.090.24%985,583
Jan 21, 20260.090.090.080.090.09-5.44%6,427,724
Jan 20, 20260.090.090.090.090.091.12%4,428,806
Jan 19, 20260.080.090.080.090.098.40%5,135,917
Jan 15, 20260.090.090.080.080.08-3.98%3,319,158
Jan 14, 20260.090.090.080.090.093.26%11,864,680
Jan 13, 20260.090.100.080.080.08-9.90%24,235,150
Jan 12, 20260.080.090.080.090.0917.82%13,668,480
Jan 11, 20260.080.080.080.080.081.30%2,009,087
Jan 8, 20260.080.080.070.080.08-0.77%2,110,286
Jan 7, 20260.080.080.080.080.080.78%980,553
Jan 6, 20260.080.080.070.080.080.39%759,102
Jan 5, 20260.080.080.070.080.081.59%2,165,861
Jan 4, 20260.080.080.080.080.08-0.66%156,309
Dec 31, 20250.080.080.080.080.08-0.78%475,734
Dec 30, 20250.080.080.070.080.08-1.67%483,003
Dec 29, 20250.080.080.080.080.08-0.13%305,080
Dec 28, 20250.080.080.080.080.081.04%715,392
Dec 25, 20250.080.080.080.080.081.45%536,913
Dec 24, 20250.080.080.080.080.08-1.04%31,893
Dec 23, 20250.080.080.080.080.081.32%273,440
Dec 22, 20250.080.080.080.080.08-2.32%159,414
Dec 21, 20250.070.080.070.080.081.44%1,321,680
Dec 18, 20250.080.080.070.080.081.46%40,011
Dec 17, 20250.080.080.080.080.08-12,712
Dec 16, 20250.080.080.070.080.08-2.83%344,850
Dec 15, 20250.080.080.080.080.080.26%278,128
Dec 14, 20250.080.080.080.080.08-0.13%711,640
Dec 11, 20250.080.080.080.080.08-2.76%371,109
Dec 10, 20250.080.080.080.080.080.88%211,460
Dec 9, 20250.080.080.080.080.08-0.75%2,048,922
Dec 8, 20250.080.080.080.080.082.18%1,144,114
Dec 7, 20250.080.080.080.080.081.83%716,529
Dec 4, 20250.080.080.070.080.080.92%884,384
Dec 3, 20250.070.080.070.080.081.47%393,010
Dec 2, 20250.080.080.070.070.07-0.13%618,754
Dec 1, 20250.070.080.070.070.070.94%1,461,896