Skip to main content
Commercial Bank of Kuwait K.P.S.C. (KWSE:CBK)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.519
-0.037 (-6.65%)
At close: Dec 4, 2025

KWSE:CBK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.560.560.520.520.52-6.65%1,762,350
Dec 3, 20250.610.620.560.560.56-9.59%1,280,550
Dec 2, 20250.620.620.610.620.620.16%303
Dec 1, 20250.610.620.610.610.61-0.97%5,037
Nov 30, 20250.620.620.610.620.62-1,117
Nov 27, 20250.620.620.610.620.62-0.16%14,883
Nov 26, 20250.620.620.620.620.62-0.48%501
Nov 25, 20250.620.630.620.620.62-90,537
Nov 24, 20250.630.640.620.620.62-1.89%31,355
Nov 23, 20250.630.640.630.640.64-0.16%1,991
Nov 20, 20250.630.640.630.640.640.47%979
Nov 19, 20250.620.630.620.630.63-0.78%14,244
Nov 18, 20250.630.640.630.640.640.16%10,031
Nov 17, 20250.630.640.630.640.64-0.31%10,603
Nov 16, 20250.640.640.630.640.64-2,915
Nov 13, 20250.650.650.620.640.640.16%10,491
Nov 12, 20250.640.640.620.640.64-1.39%20,674
Nov 11, 20250.650.650.630.650.65-0.15%9,903
Nov 10, 20250.640.660.620.650.654.01%6,605
Nov 9, 20250.630.650.620.620.62-3.85%9,117
Nov 6, 20250.650.650.630.650.65-0.46%4
Nov 5, 20250.650.650.630.650.65-0.46%8,015
Nov 4, 20250.630.660.630.660.66-0.30%7
Nov 3, 20250.650.660.640.660.66-1.65%11,558
Nov 2, 20250.650.680.650.670.67-2.48%8,558
Oct 30, 20250.630.690.620.690.698.90%93,839
Oct 29, 20250.620.630.620.630.63-0.47%19,851
Oct 28, 20250.620.630.620.630.63-0.16%2,501
Oct 27, 20250.630.630.630.630.630.16%10,403
Oct 26, 20250.620.630.620.630.63-0.16%702
Oct 23, 20250.630.630.630.630.63-0.31%14,938
Oct 22, 20250.620.640.620.640.640.32%2,090
Oct 21, 20250.620.630.620.630.630.96%103
Oct 20, 20250.620.630.620.630.63-0.16%21,992
Oct 19, 20250.610.640.610.630.63-1.57%43,519
Oct 16, 20250.620.640.620.640.640.47%154,883
Oct 15, 20250.660.660.630.640.64-1.09%239,726
Oct 14, 20250.690.690.630.640.64-6.69%178,043
Oct 13, 20250.690.690.650.690.69-25,571
Oct 12, 20250.650.700.610.690.696.50%93,390
Oct 9, 20250.630.650.630.650.650.16%41,411
Oct 8, 20250.650.650.650.650.65--
Oct 7, 20250.650.650.640.650.652.38%2,501
Oct 6, 20250.650.650.610.630.63-1.41%79,357
Oct 5, 20250.650.650.620.640.64-0.93%12,111
Oct 2, 20250.610.650.610.650.655.56%191,603
Oct 1, 20250.610.610.600.610.61-0.65%9,946
Sep 30, 20250.620.620.620.620.62--
Sep 29, 20250.600.620.600.620.620.65%2
Sep 28, 20250.610.610.610.610.61--
Sep 25, 20250.620.620.610.610.610.66%21,719
Sep 24, 20250.610.610.610.610.61-0.16%25,664
Sep 23, 20250.610.610.600.610.613.05%15,584
Sep 22, 20250.600.600.590.590.59-2.32%12,890
Sep 21, 20250.590.610.590.600.60-0.82%8,750
Sep 18, 20250.610.610.610.610.61--
Sep 17, 20250.610.620.580.610.61-0.65%69,393
Sep 16, 20250.620.620.610.610.61-1.13%1,103
Sep 15, 20250.580.620.580.620.627.27%192,511
Sep 14, 20250.580.580.570.580.581.05%10,143
Sep 11, 20250.570.580.570.570.57-1.89%16,164
Sep 10, 20250.580.580.570.580.580.34%3,548
Sep 9, 20250.580.580.580.580.580.69%136
Sep 8, 20250.580.580.580.580.58-1.03%20,500
Sep 7, 20250.580.580.560.580.583.55%159,947
Sep 3, 20250.570.570.560.560.56-2.60%51,170
Sep 2, 20250.580.580.580.580.58--
Sep 1, 20250.590.590.580.580.58-0.34%6,001
Aug 31, 20250.580.590.580.580.58-1.69%13,170
Aug 28, 20250.590.590.580.590.58-0.17%7,452
Aug 27, 20250.590.600.580.590.580.34%115,946
Aug 26, 20250.570.590.570.590.581.90%139,050
Aug 25, 20250.590.590.580.580.57-0.69%34,408
Aug 24, 20250.570.590.570.580.573.19%120,536
Aug 21, 20250.570.580.560.560.550.18%364,212
Aug 20, 20250.570.570.560.560.55-0.18%11,155
Aug 19, 20250.560.570.560.560.55-0.88%52,979
Aug 18, 20250.570.570.560.570.561.61%10,070
Aug 17, 20250.560.570.560.560.550.54%57,100
Aug 14, 20250.560.580.560.560.55-113,939
Aug 13, 20250.550.560.550.560.551.27%33,794
Aug 12, 20250.550.560.550.550.54-3.34%186,081
Aug 11, 20250.550.580.550.570.564.40%103,395
Aug 10, 20250.550.550.540.550.530.74%80,182
Aug 7, 20250.540.550.540.540.53-1.46%11,746
Aug 6, 20250.550.550.540.550.540.55%321,593
Aug 5, 20250.570.570.550.550.53-3.53%321,309
Aug 4, 20250.570.570.560.570.550.18%32,426
Aug 3, 20250.570.570.550.570.552.17%19,223
Jul 31, 20250.560.570.550.550.54-1.78%13,401
Jul 30, 20250.560.560.550.560.551.99%3,482
Jul 29, 20250.560.560.550.550.54-1,329
Jul 28, 20250.560.560.550.550.54-2.47%13,880
Jul 27, 20250.580.580.570.570.551.07%2
Jul 24, 20250.580.580.560.560.55-2.95%3,352
Jul 23, 20250.580.580.560.580.57-0.35%447
Jul 22, 20250.570.580.570.580.571.58%79,146
Jul 21, 20250.570.580.540.570.560.88%99,437
Jul 20, 20250.540.590.540.570.552.73%74,681
Jul 17, 20250.550.550.540.550.54-52,886