Skip to main content
Burgan Bank K.P.S.C. (KWSE:BURG)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.204
-0.002 (-0.97%)
At close: Apr 28, 2026

Burgan Bank K.P.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.210.210.200.200.20-0.97%3,396,778
Apr 27, 20260.210.210.200.210.210.49%6,441,814
Apr 26, 20260.210.210.200.210.21-3,891,264
Apr 23, 20260.200.210.200.210.210.49%1,789,710
Apr 22, 20260.210.210.200.200.20-0.97%249,234
Apr 21, 20260.200.210.200.210.210.98%11,578,770
Apr 20, 20260.210.210.200.200.20-0.97%2,390,313
Apr 19, 20260.210.210.200.210.210.49%1,373,849
Apr 16, 20260.210.210.200.210.21-0.49%3,307,564
Apr 15, 20260.200.210.200.210.211.98%1,851,939
Apr 14, 20260.200.210.200.200.20-3.16%5,422,071
Apr 13, 20260.210.210.210.210.200.48%7,536,388
Apr 12, 20260.210.210.210.210.200.44%1,886,793
Apr 9, 20260.210.210.210.210.20-0.43%1,594,908
Apr 8, 20260.210.210.210.210.200.92%5,192,870
Apr 7, 20260.210.210.200.210.20-0.48%1,491,152
Apr 6, 20260.200.210.200.210.201.42%2,954,852
Apr 5, 20260.200.200.200.200.200.44%768,462
Apr 2, 20260.200.200.200.200.200.50%1,753,838
Apr 1, 20260.200.200.200.200.200.95%962,641
Mar 31, 20260.200.200.200.200.19-673,176
Mar 30, 20260.200.200.200.200.19-6,547,582
Mar 29, 20260.200.200.200.200.190.50%1,262,937
Mar 26, 20260.200.200.200.200.19-0.50%380,071
Mar 25, 20260.200.200.200.200.190.96%1,082,482
Mar 24, 20260.200.200.200.200.19-0.95%2,241,246
Mar 18, 20260.200.200.200.200.19-1,453,964
Mar 17, 20260.200.200.200.200.19-873,792
Mar 16, 20260.200.200.200.200.19-0.94%885,614
Mar 15, 20260.200.200.200.200.200.95%8,241,523
Mar 12, 20260.200.200.200.200.19-0.50%1,265,616
Mar 11, 20260.200.200.200.200.201.98%3,435,273
Mar 10, 20260.190.200.190.200.191.97%3,065,865
Mar 9, 20260.190.190.190.190.19-1,157,080
Mar 8, 20260.190.190.190.190.19-0.51%3,331,616
Mar 5, 20260.190.200.190.190.190.99%1,034,067
Mar 4, 20260.190.190.190.190.190.52%1,125,955
Mar 3, 20260.190.190.190.190.19-0.52%1,225,505
Mar 2, 20260.190.190.190.190.19-1.94%4,245,657
Feb 24, 20260.200.200.190.200.19-0.46%4,152,123
Feb 23, 20260.200.200.200.200.190.46%2,026,222
Feb 22, 20260.200.200.190.200.19-0.46%2,968,644
Feb 19, 20260.200.200.200.200.19-1.45%1,344,334
Feb 18, 20260.200.200.200.200.190.50%1,277,581
Feb 17, 20260.200.200.200.200.19-2,142,100
Feb 16, 20260.200.200.200.200.190.45%1,152,606
Feb 15, 20260.200.200.200.200.19-0.45%2,352,156
Feb 12, 20260.200.200.200.200.19-1,421,274
Feb 11, 20260.200.200.200.200.19-1,092,487
Feb 10, 20260.200.200.200.200.19-0.50%5,889,738
Feb 9, 20260.200.200.200.200.19-0.50%8,153,947
Feb 8, 20260.200.200.200.200.201.98%2,723,714
Feb 5, 20260.200.200.200.200.19-1.45%1,763,870
Feb 4, 20260.200.200.200.200.19-0.50%4,672,853
Feb 3, 20260.190.200.190.200.203.45%9,942,431
Feb 2, 20260.200.200.190.190.19-3,799,070
Feb 1, 20260.190.200.190.190.192.53%4,555,486
Jan 29, 20260.190.190.190.190.18-1.97%9,759,155
Jan 28, 20260.190.200.190.190.19-0.51%4,564,485
Jan 27, 20260.190.200.190.190.19-5,508,429
Jan 26, 20260.200.200.190.190.19-1.42%6,141,690
Jan 25, 20260.190.200.190.200.190.97%19,031,040
Jan 22, 20260.190.200.190.200.19-8,173,813
Jan 21, 20260.190.200.190.200.19-2,954,449
Jan 20, 20260.200.200.190.200.19-0.51%10,907,578
Jan 19, 20260.200.200.200.200.19-0.46%3,701,368
Jan 15, 20260.200.200.200.200.19-0.50%10,187,891
Jan 14, 20260.200.200.200.200.19-0.45%5,217,306
Jan 13, 20260.200.200.200.200.19-2,246,859
Jan 12, 20260.200.200.200.200.19-0.50%3,929,271
Jan 11, 20260.200.200.200.200.19-2,506,879
Jan 8, 20260.200.200.200.200.19-1.86%4,841,419
Jan 7, 20260.200.210.200.200.200.44%5,430,432
Jan 6, 20260.200.210.200.200.20-0.44%4,050,985
Jan 5, 20260.210.210.200.200.20-0.92%4,694,068
Jan 4, 20260.210.210.210.210.20-1.39%1,961,421
Dec 31, 20250.210.210.210.210.20-8,108,200
Dec 30, 20250.210.210.210.210.20-2.20%15,664,267
Dec 29, 20250.220.220.210.210.21-0.88%5,217,906
Dec 28, 20250.220.220.210.220.21-3,708,836
Dec 25, 20250.220.220.220.220.21-0.88%3,584,433
Dec 24, 20250.220.220.220.220.21-0.46%2,855,112
Dec 23, 20250.220.220.220.220.210.46%3,157,461
Dec 22, 20250.220.220.220.220.21-0.87%7,129,046
Dec 21, 20250.220.220.220.220.210.88%9,051,856
Dec 18, 20250.220.220.220.220.21-0.87%3,645,438
Dec 17, 20250.220.220.220.220.211.30%19,731,117
Dec 16, 20250.220.220.220.220.21-0.87%6,416,268
Dec 15, 20250.210.220.210.220.211.35%17,252,413
Dec 14, 20250.210.220.210.220.211.32%7,591,321
Dec 11, 20250.210.210.210.210.210.47%3,483,276
Dec 10, 20250.210.210.210.210.21-0.47%3,820,228
Dec 9, 20250.220.220.210.210.21-1.30%7,010,022
Dec 8, 20250.210.220.210.220.211.80%8,656,708
Dec 7, 20250.210.210.210.210.21-0.89%2,892,252
Dec 4, 20250.210.210.210.210.210.90%6,576,764
Dec 3, 20250.210.210.210.210.211.83%8,715,093
Dec 2, 20250.210.210.200.210.20-1.38%17,338,765
Dec 1, 20250.210.220.210.210.20-0.89%9,456,204
Nov 30, 20250.210.220.210.210.21-0.89%3,127,566