Al Manar Financing and Leasing Company K.S.C. (Public) (KWSE:ALMANAR)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1110
-0.0020 (-1.77%)
At close: May 25, 2026
KWSE:ALMANAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | 62,146 |
| May 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.77% | 140,611 |
| May 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 382,318 |
| May 21, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 34,250 |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.70% | 132,686 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 687,559 |
| May 18, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.75% | 256,212 |
| May 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | 14,280 |
| May 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 33,332 |
| May 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 66,073 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | 1,105,001 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 44,087 |
| May 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.84% | 425,815 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.25% | 314,783 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.36% | 1,581,110 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.46% | 2,471,495 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.39% | 3,379,396 |
| May 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 2,695,517 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 137,999 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,159,341 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 925,609 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 1,587,059 |
| Apr 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.50% | 941,594 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | 98,079 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 423,173 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.90% | 389,570 |
| Apr 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.89% | 1,809,607 |
| Apr 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.66% | 3,591,689 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.85% | 478,872 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.89% | 1,222,541 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.92% | 1,827,608 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -1.85% | 1,157,706 |
| Apr 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | - | 1,931,917 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | 0.94% | 339,049 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.10 | 1.90% | 2,346,945 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.10 | -2.78% | 256,583 |
| Apr 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.10 | 8.87% | 472,355 |
| Apr 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.02% | 1,261,426 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | -4.66% | 41,700 |
| Apr 1, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.91% | 53,340 |
| Mar 31, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.10 | 9.03% | 264,961 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | -4.65% | 1,111 |
| Mar 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10% | 6,260 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.41% | 113,688 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.61% | 14,369 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.10% | 466,460 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.73% | 315,577 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | 0.41% | 131,151 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.09 | -6.76% | 351,202 |
| Mar 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.10 | - | 28,400 |