Al Manar Financing and Leasing Company K.S.C. (Public) (KWSE:ALMANAR)
0.0938
+0.0008 (0.86%)
At close: Sep 3, 2025
KWSE:ALMANAR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.86% | 271,746 |
Sep 2, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.97% | 1,973,762 |
Sep 1, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.94% | 1,011,400 |
Aug 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.10% | 378,432 |
Aug 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.89% | 168,048 |
Aug 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.06% | 83,120 |
Aug 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.01% | 417,645 |
Aug 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,223,730 |
Aug 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.88% | 912,986 |
Aug 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.90% | 991,220 |
Aug 20, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,944,528 |
Aug 19, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.94% | 3,193,109 |
Aug 18, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 4.83% | 7,924,889 |
Aug 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.31% | 2,064,467 |
Aug 14, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.36% | 2,068,242 |
Aug 13, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.16% | 980,597 |
Aug 12, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.46% | 1,156,529 |
Aug 11, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.84% | 2,008,231 |
Aug 10, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 9.89% | 6,403,165 |
Aug 7, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -4.30% | 3,210,245 |
Aug 6, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 11.91% | 7,097,894 |
Aug 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.07% | 614,133 |
Aug 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.44% | 708,512 |
Aug 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 664,993 |
Jul 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.97% | 1,070,960 |
Jul 30, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 0.85% | 2,681,288 |
Jul 29, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -2.15% | 1,525,294 |
Jul 28, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 6.74% | 9,400,554 |
Jul 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.08% | 1,664,796 |
Jul 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.67% | 1,771,623 |
Jul 23, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -0.66% | 731,499 |
Jul 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.08% | 763,976 |
Jul 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.45% | 2,822,207 |
Jul 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.88% | 5,200,601 |
Jul 17, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.48% | 2,498,442 |
Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.85% | 1,016,776 |
Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.84% | 631,094 |
Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.85% | 885,640 |
Jul 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.54% | 607,667 |
Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.71% | 871,324 |
Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.98% | 654,474 |
Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 547,023 |
Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.42% | 1,177,198 |
Jul 6, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 1.28% | 4,088,270 |
Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.30% | 4,391,081 |
Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,581,811 |
Jul 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.76% | 799,125 |
Jun 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.95% | 4,723,766 |
Jun 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.46% | 5,811,257 |
Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.33% | 827,008 |