Singapore markets open in 5 hours 42 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,848.36 +900.47 (+1.48%) CMC Crypto 200
1,286.67 +2.84 (+0.22%)
Agility Public Warehousing Company K.S.C.P. (AGLTY.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:43PM AST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jun 2024 | 277.00 | 283.00 | 277.00 | 279.00 | 279.00 | 9,737,319 |
| 27 Jun 2024 | 270.00 | 275.00 | 267.00 | 275.00 | 275.00 | 6,864,948 |
| 26 Jun 2024 | 274.00 | 276.00 | 266.00 | 269.00 | 269.00 | 5,831,233 |
| 25 Jun 2024 | 281.00 | 283.00 | 274.00 | 274.00 | 274.00 | 5,536,337 |
| 24 Jun 2024 | 283.00 | 284.00 | 280.00 | 281.00 | 281.00 | 2,338,713 |
| 23 Jun 2024 | 287.00 | 287.00 | 280.00 | 281.00 | 281.00 | 4,816,568 |
| 20 Jun 2024 | 288.00 | 289.00 | 286.00 | 286.00 | 286.00 | 6,763,906 |
| 19 Jun 2024 | 294.00 | 294.00 | 287.00 | 288.00 | 288.00 | 7,428,814 |
| 13 Jun 2024 | 294.00 | 295.00 | 292.00 | 293.00 | 293.00 | 3,453,553 |
| 12 Jun 2024 | 291.00 | 296.00 | 289.00 | 294.00 | 294.00 | 7,649,725 |
| 11 Jun 2024 | 291.00 | 292.00 | 289.00 | 290.00 | 290.00 | 7,546,543 |
| 11 Jun 2024 | 0.01 Dividend | |||||
| 10 Jun 2024 | 301.00 | 303.00 | 297.00 | 297.00 | 296.99 | 8,226,112 |
| 09 Jun 2024 | 295.00 | 303.00 | 295.00 | 300.00 | 299.99 | 7,664,729 |
| 06 Jun 2024 | 295.00 | 296.00 | 294.00 | 295.00 | 294.99 | 1,921,396 |
| 05 Jun 2024 | 295.00 | 297.00 | 293.00 | 294.00 | 293.99 | 3,175,003 |
| 04 Jun 2024 | 295.00 | 298.00 | 294.00 | 295.00 | 294.99 | 4,101,933 |
| 03 Jun 2024 | 296.00 | 298.00 | 294.00 | 296.00 | 295.99 | 2,532,515 |
| 02 Jun 2024 | 297.00 | 297.00 | 293.00 | 295.00 | 294.99 | 2,754,230 |
| 30 May 2024 | 299.00 | 299.00 | 293.00 | 293.00 | 292.99 | 7,035,872 |
| 29 May 2024 | 295.00 | 300.00 | 292.00 | 297.00 | 296.99 | 4,984,888 |
| 28 May 2024 | 297.00 | 298.00 | 292.00 | 292.00 | 291.99 | 5,909,860 |
| 27 May 2024 | 299.00 | 302.00 | 295.00 | 295.00 | 294.99 | 4,910,254 |
| 26 May 2024 | 302.00 | 303.00 | 299.00 | 299.00 | 298.99 | 7,923,339 |
| 23 May 2024 | 308.00 | 308.00 | 301.00 | 302.00 | 301.99 | 7,877,802 |
| 22 May 2024 | 308.00 | 308.00 | 306.00 | 306.00 | 305.99 | 4,002,165 |
| 21 May 2024 | 308.00 | 310.00 | 306.00 | 306.00 | 305.99 | 7,616,995 |
| 20 May 2024 | 313.00 | 313.00 | 308.00 | 308.00 | 307.99 | 8,310,131 |
| 19 May 2024 | 316.00 | 316.00 | 312.00 | 313.00 | 312.99 | 313 |
| 16 May 2024 | 313.00 | 317.00 | 312.00 | 313.00 | 312.99 | 9,835,061 |
| 15 May 2024 | 318.00 | 322.00 | 310.00 | 310.00 | 309.99 | 15,460,770 |
| 14 May 2024 | 307.00 | 319.00 | 305.00 | 319.00 | 318.99 | 17,551,838 |
| 13 May 2024 | 306.00 | 307.00 | 304.00 | 307.00 | 306.99 | 5,311,952 |
| 12 May 2024 | 309.00 | 311.00 | 305.00 | 305.00 | 304.99 | 8,814,753 |
| 09 May 2024 | 310.00 | 310.00 | 305.00 | 305.00 | 304.99 | 7,012,167 |
| 08 May 2024 | 308.00 | 310.00 | 304.00 | 309.00 | 308.99 | 9,326,399 |
| 07 May 2024 | 311.00 | 312.00 | 305.00 | 306.00 | 305.99 | 8,251,822 |
| 06 May 2024 | 305.00 | 315.00 | 303.00 | 311.00 | 310.99 | 11,704,525 |
| 05 May 2024 | 315.00 | 315.00 | 305.00 | 306.00 | 305.99 | 15,500,209 |
| 02 May 2024 | 320.00 | 328.00 | 316.00 | 316.00 | 315.99 | 26,456,667 |
| 01 May 2024 | 318.00 | 322.00 | 317.00 | 320.00 | 319.99 | 17,169,231 |
| 30 Apr 2024 | 323.00 | 325.00 | 316.00 | 316.00 | 315.99 | 15,552,809 |
| 29 Apr 2024 | 318.00 | 325.00 | 316.00 | 319.00 | 318.99 | 28,431,741 |
| 28 Apr 2024 | 307.00 | 327.00 | 304.00 | 317.00 | 316.99 | 56,183,213 |
| 25 Apr 2024 | 298.00 | 303.00 | 293.00 | 303.00 | 302.99 | 26,546,737 |
| 24 Apr 2024 | 311.00 | 313.00 | 298.00 | 298.00 | 297.99 | 22,181,843 |
| 23 Apr 2024 | 311.00 | 317.00 | 307.00 | 310.00 | 309.99 | 20,707,128 |
| 22 Apr 2024 | 323.00 | 326.00 | 311.00 | 311.00 | 310.99 | 36,021,828 |
| 21 Apr 2024 | 333.00 | 338.00 | 325.00 | 325.00 | 324.99 | 41,500,391 |
| 18 Apr 2024 | 305.00 | 328.00 | 304.00 | 326.00 | 325.99 | 69,257,454 |
| 17 Apr 2024 | 300.00 | 308.00 | 292.00 | 302.00 | 301.99 | 64,141,045 |
| 16 Apr 2024 | 489.00 | 489.00 | 280.00 | 286.00 | 285.99 | 206,834,061 |
| 16 Apr 2024 | 0.01 Dividend | |||||
| 16 Apr 2024 | 3:1 Stock split | |||||
| 15 Apr 2024 | 282.04 | 284.11 | 263.93 | 266.00 | 265.98 | 92,356,353 |
| 14 Apr 2024 | 274.28 | 287.22 | 274.28 | 278.42 | 278.40 | 29,031,389 |
| 08 Apr 2024 | 306.88 | 306.88 | 283.08 | 287.73 | 287.71 | 50,615,310 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 325.51 | 328.62 | 315.16 | 315.16 | 315.14 | 24,685,750 |
| 02 Apr 2024 | 328.62 | 334.31 | 325.51 | 325.51 | 325.49 | 15,581,866 |
| 01 Apr 2024 | 335.86 | 338.97 | 328.62 | 330.69 | 330.66 | 27,073,043 |
| 31 Mar 2024 | 353.98 | 360.19 | 338.45 | 338.45 | 338.43 | 45,733,523 |
| 28 Mar 2024 | 331.21 | 352.94 | 323.96 | 344.66 | 344.64 | 68,791,130 |
| 27 Mar 2024 | 318.27 | 320.86 | 316.71 | 320.86 | 320.83 | 13,038,585 |
| 26 Mar 2024 | 314.13 | 315.16 | 311.54 | 313.61 | 313.59 | 2,229,923 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 311.02 | 314.64 | 311.02 | 313.61 | 313.59 | 5,116,277 |
| 21 Mar 2024 | 308.43 | 309.99 | 307.40 | 309.99 | 309.97 | 3,196,032 |
| 20 Mar 2024 | 308.43 | 308.43 | 305.33 | 305.33 | 305.31 | 2,133,446 |
| 19 Mar 2024 | 310.51 | 310.51 | 307.40 | 307.40 | 307.38 | 2,096,252 |
| 18 Mar 2024 | 307.92 | 310.51 | 307.40 | 309.47 | 309.45 | 2,397,238 |
| 17 Mar 2024 | 312.06 | 312.58 | 307.40 | 309.47 | 309.45 | 4,992,194 |
| 14 Mar 2024 | 315.68 | 316.71 | 313.09 | 313.09 | 313.07 | 10,346,297 |
| 13 Mar 2024 | 313.61 | 318.27 | 313.09 | 314.13 | 314.11 | 9,541,471 |
| 12 Mar 2024 | 306.36 | 312.58 | 305.85 | 312.58 | 312.55 | 6,166,750 |
| 11 Mar 2024 | 306.88 | 308.43 | 304.30 | 305.85 | 305.83 | 9,351,086 |
| 10 Mar 2024 | 310.51 | 312.58 | 307.92 | 308.43 | 308.41 | 4,673,779 |
| 07 Mar 2024 | 311.02 | 312.58 | 308.95 | 311.02 | 311.00 | 2,971,382 |
| 06 Mar 2024 | 313.61 | 313.61 | 309.47 | 311.02 | 311.00 | 4,931,472 |
| 05 Mar 2024 | 314.64 | 315.16 | 312.58 | 313.61 | 313.59 | 1,864,106 |
| 04 Mar 2024 | 313.09 | 315.16 | 312.06 | 314.64 | 314.62 | 2,529,728 |
| 03 Mar 2024 | 313.09 | 315.68 | 312.58 | 312.58 | 312.55 | 6,098,247 |
| 29 Feb 2024 | 317.23 | 317.23 | 311.02 | 311.02 | 311.00 | 11,714,377 |
| 28 Feb 2024 | 317.75 | 318.79 | 314.64 | 316.20 | 316.18 | 5,607,937 |
| 27 Feb 2024 | 322.41 | 322.93 | 317.23 | 317.23 | 317.21 | 6,474,964 |
| 22 Feb 2024 | 317.75 | 321.89 | 317.23 | 321.89 | 321.87 | 7,789,326 |
| 21 Feb 2024 | 314.13 | 317.75 | 314.13 | 317.75 | 317.73 | 4,373,137 |
| 20 Feb 2024 | 313.09 | 316.71 | 312.06 | 315.68 | 315.66 | 5,027,017 |
| 19 Feb 2024 | 306.88 | 313.09 | 304.30 | 313.09 | 313.07 | 7,005,882 |
| 18 Feb 2024 | 313.09 | 313.09 | 306.88 | 306.88 | 306.86 | 7,070,528 |
| 15 Feb 2024 | 313.61 | 314.64 | 312.58 | 314.13 | 314.11 | 2,847,113 |
| 14 Feb 2024 | 313.09 | 314.64 | 311.02 | 313.61 | 313.59 | 3,800,417 |
| 13 Feb 2024 | 316.20 | 317.75 | 309.99 | 315.68 | 315.66 | 7,267,502 |
| 12 Feb 2024 | 319.82 | 322.41 | 314.13 | 316.20 | 316.18 | 11,377,346 |
| 11 Feb 2024 | 314.64 | 320.34 | 313.09 | 318.79 | 318.76 | 9,783,749 |
| 07 Feb 2024 | 303.26 | 312.06 | 302.23 | 312.06 | 312.04 | 18,752,035 |
| 06 Feb 2024 | 302.74 | 304.30 | 301.71 | 303.26 | 303.24 | 10,471,108 |
| 05 Feb 2024 | 299.64 | 301.19 | 297.57 | 300.67 | 300.65 | 6,082,106 |
| 04 Feb 2024 | 296.53 | 301.71 | 295.50 | 297.57 | 297.55 | 7,094,000 |
| 01 Feb 2024 | 299.64 | 301.71 | 297.05 | 298.08 | 298.06 | 11,429,299 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.