Al Manar Financing and Leasing Company K.S.C. (Public) (KWSE:ALMANAR)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.0968
-0.0021 (-2.12%)
At close: Jan 29, 2026
KWSE:ALMANAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 1, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.21% | 205,299 |
| Jan 29, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.12% | 208,621 |
| Jan 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.40% | 9,211 |
| Jan 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 211,823 |
| Jan 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.22% | 242,877 |
| Jan 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.19% | 47,869 |
| Jan 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.31% | 128,010 |
| Jan 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | 252,788 |
| Jan 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.91% | 5,617,215 |
| Jan 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.98% | 12,620 |
| Jan 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 128,774 |
| Jan 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.41% | 1,061,608 |
| Jan 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.90% | 44,532 |
| Jan 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.50% | 804,158 |
| Jan 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.85% | 687,900 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 495,619 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.94% | 337,692 |
| Jan 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.96% | 1,379,012 |
| Jan 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.97% | 3,928,257 |
| Jan 4, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.72% | 1,103,072 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 1,086,276 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.60% | 1,397,545 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 571,523 |
| Dec 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 187,939 |
| Dec 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 720,374 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 534,678 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 50,296 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | 126,236 |
| Dec 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 365,782 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 608,722 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.68% | 2,415,748 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.33% | 154,020 |
| Dec 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.64% | 173,252 |
| Dec 14, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.39% | 1,849,613 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 257,100 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 741,802 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 450,055 |
| Dec 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.03% | 1,911,659 |
| Dec 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.33% | 203,689 |
| Dec 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 385,646 |
| Dec 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 161,879 |
| Dec 2, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.13% | 1,160,774 |
| Dec 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.82% | 5,335,343 |
| Nov 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 6.09% | 2,401,390 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 739,654 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 6,394,203 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.36% | 737,293 |
| Nov 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.70% | 1,807,545 |
| Nov 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 129,235 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.94% | 162,302 |