Mabanee Company K.P.S.C. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.90	0.90	0.88	0.88	0.88	-1.34%	676,761
Aug 5, 2025	0.89	0.89	0.89	0.89	0.89	0.45%	224,017
Aug 4, 2025	0.88	0.89	0.88	0.89	0.89	0.34%	249,521
Aug 3, 2025	0.89	0.89	0.88	0.89	0.89	0.11%	508,997
Jul 31, 2025	0.89	0.90	0.89	0.89	0.89	-	825,475
Jul 30, 2025	0.88	0.89	0.88	0.89	0.89	0.57%	182,877
Jul 29, 2025	0.88	0.89	0.88	0.88	0.88	-	111,311
Jul 28, 2025	0.88	0.88	0.88	0.88	0.88	0.23%	251,190
Jul 27, 2025	0.88	0.89	0.88	0.88	0.88	-0.45%	167,289
Jul 24, 2025	0.88	0.89	0.88	0.88	0.88	-0.56%	241,215
Jul 23, 2025	0.89	0.89	0.88	0.89	0.89	0.11%	190,295
Jul 22, 2025	0.88	0.89	0.87	0.89	0.89	1.14%	1,034,555
Jul 21, 2025	0.89	0.89	0.88	0.88	0.88	-0.68%	705,339
Jul 20, 2025	0.88	0.89	0.88	0.88	0.88	0.23%	731,790
Jul 17, 2025	0.88	0.89	0.88	0.88	0.88	0.46%	486,272
Jul 16, 2025	0.89	0.89	0.88	0.88	0.88	-0.79%	472,850
Jul 15, 2025	0.89	0.89	0.88	0.88	0.88	-0.45%	1,006,377
Jul 14, 2025	0.89	0.89	0.88	0.89	0.89	-	867,271
Jul 13, 2025	0.90	0.90	0.87	0.89	0.89	-0.22%	665,286
Jul 10, 2025	0.88	0.90	0.88	0.89	0.89	0.34%	526,147
Jul 9, 2025	0.89	0.89	0.88	0.89	0.89	-0.34%	599,386
Jul 8, 2025	0.90	0.90	0.89	0.89	0.89	-0.11%	712,495
Jul 7, 2025	0.90	0.90	0.89	0.89	0.89	-	2,437,300
Jul 6, 2025	0.89	0.90	0.89	0.89	0.89	0.56%	310,216
Jul 3, 2025	0.88	0.89	0.87	0.89	0.89	1.14%	702,941
Jul 2, 2025	0.88	0.88	0.87	0.88	0.88	0.34%	716,271
Jul 1, 2025	0.88	0.88	0.87	0.87	0.87	-0.11%	952,208
Jun 30, 2025	0.89	0.89	0.87	0.87	0.87	-1.35%	1,368,796
Jun 29, 2025	0.87	0.89	0.87	0.89	0.89	1.96%	582,724
Jun 25, 2025	0.86	0.87	0.86	0.87	0.87	0.46%	899,512
Jun 24, 2025	0.87	0.88	0.86	0.87	0.87	1.17%	540,832
Jun 23, 2025	0.85	0.86	0.85	0.86	0.86	0.59%	1,888,829
Jun 22, 2025	0.86	0.86	0.85	0.85	0.85	-0.82%	1,653,643
Jun 19, 2025	0.84	0.86	0.84	0.86	0.86	2.51%	2,413,349
Jun 18, 2025	0.84	0.85	0.83	0.84	0.84	-1.07%	4,323,510
Jun 17, 2025	0.86	0.86	0.84	0.85	0.85	-1.17%	2,507,308
Jun 16, 2025	0.87	0.88	0.85	0.86	0.86	-0.58%	3,434,779
Jun 15, 2025	0.84	0.86	0.84	0.86	0.86	-2.71%	2,894,555
Jun 12, 2025	0.87	0.88	0.87	0.88	0.88	1.03%	2,525,751
Jun 11, 2025	0.88	0.88	0.87	0.88	0.88	-0.57%	3,530,586
Jun 10, 2025	0.90	0.90	0.88	0.88	0.88	-1.90%	4,445,661
Jun 4, 2025	0.88	0.90	0.88	0.90	0.90	2.05%	4,493,389
Jun 3, 2025	0.86	0.88	0.86	0.88	0.88	2.33%	4,829,373
Jun 2, 2025	0.86	0.87	0.86	0.86	0.86	0.23%	1,519,004
Jun 1, 2025	0.84	0.87	0.84	0.86	0.86	2.02%	5,513,381
May 29, 2025	0.84	0.85	0.83	0.84	0.84	0.60%	9,372,271
May 28, 2025	0.85	0.85	0.84	0.84	0.84	-1.07%	2,393,209
May 27, 2025	0.85	0.86	0.84	0.84	0.84	-0.24%	2,836,363
May 26, 2025	0.85	0.86	0.84	0.85	0.85	-	2,655,040
May 25, 2025	0.83	0.86	0.83	0.85	0.85	1.93%	5,274,541