Burgan Bank K.P.S.C. (KWSE:BURG)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.224
+0.002 (0.90%)
At close: Dec 4, 2025
Burgan Bank K.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | 6,263,585 |
| Dec 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | 8,300,089 |
| Dec 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | 16,513,110 |
| Dec 1, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.90% | 9,005,909 |
| Nov 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.89% | 2,978,635 |
| Nov 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | 12,929,650 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 6,722,504 |
| Nov 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 3,974,174 |
| Nov 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 12,167,674 |
| Nov 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.63% | 11,122,320 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 8,852,405 |
| Nov 19, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 9,217,093 |
| Nov 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.87% | 10,892,290 |
| Nov 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 7,009,770 |
| Nov 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 2,389,226 |
| Nov 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 5,040,465 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 5,010,626 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 3,196,183 |
| Nov 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.86% | 1,524,344 |
| Nov 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 3,423,280 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,307,884 |
| Nov 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 4,463,481 |
| Nov 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 6,806,174 |
| Nov 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 6,012,637 |
| Nov 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 5,944,533 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 6,657,886 |
| Oct 29, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 4,787,431 |
| Oct 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 6,218,242 |
| Oct 27, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.86% | 10,621,480 |
| Oct 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 2,113,848 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | 3,300,757 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 5,389,665 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | 11,669,010 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 10,153,170 |
| Oct 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 7,743,909 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 6,808,202 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 3,401,341 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 10,274,700 |
| Oct 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.15% | 11,192,910 |
| Oct 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | 8,719,459 |
| Oct 9, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 10,182,170 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 4,952,377 |
| Oct 7, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 4,355,120 |
| Oct 6, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 4,630,779 |
| Oct 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,017,436 |
| Oct 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 3,604,091 |
| Oct 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 6,491,556 |
| Sep 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,127,193 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 10,641,270 |
| Sep 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 10,222,740 |
| 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 |