Al Manar Financing and Leasing Company K.S.C. (Public) (KWSE:ALMANAR)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1190
-0.0040 (-3.25%)
At close: May 7, 2026
KWSE:ALMANAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 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 | 0.93% | 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 | -1.90% | 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 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | 0.96% | 56,673 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.97% | 48,789 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.98% | 212,659 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.67% | 104,080 |
| Mar 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.10 | 4.90% | 90,210 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.27% | 289,465 |
| Mar 4, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 585,690 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | 5.63% | 1,200 |
| Mar 2, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -6.23% | 81,826 |
| Feb 24, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.10 | -7.83% | 122,261 |
| Feb 23, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.11 | 14.20% | 8,588,963 |
| Feb 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.70% | 200 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.79% | 49,400 |