Mabanee Company K.P.S.C. (KWSE:MABANEE)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.000
-0.001 (-0.10%)
At close: Nov 5, 2025
Mabanee Company K.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 311,664 |
| Nov 4, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 551,340 |
| Nov 3, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.80% | 768,677 |
| Nov 2, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.89% | 1,338,084 |
| Oct 30, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 1.82% | 1,969,569 |
| Oct 29, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 1,057,371 |
| Oct 28, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 772,695 |
| Oct 27, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.41% | 115,163 |
| Oct 26, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.65% | 347,612 |
| Oct 23, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.10% | 289,467 |
| Oct 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | 275,917 |
| Oct 21, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 177,307 |
| Oct 20, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.21% | 577,580 |
| Oct 19, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.21% | 1,080,066 |
| Oct 16, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | 0.31% | 534,498 |
| Oct 15, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.22% | 995,585 |
| Oct 14, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.72% | 1,050,390 |
| Oct 13, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 0.93% | 936,642 |
| Oct 12, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -0.51% | 410,111 |
| Oct 9, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 1.25% | 283,114 |
| Oct 8, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.21% | 207,504 |
| Oct 7, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.10% | 304,995 |
| Oct 6, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.62% | 788,277 |
| Oct 5, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.10% | 818,081 |
| Oct 2, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.92% | 571,049 |
| Oct 1, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.02% | 509,063 |
| Sep 30, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.10% | 340,993 |
| Sep 29, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.10% | 570,046 |
| Sep 28, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.10% | 1,699,534 |
| Sep 25, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.20% | 1,436,151 |
| Sep 24, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.60% | 557,718 |
| Sep 23, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 1,522,827 |
| Sep 22, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 587,054 |
| Sep 21, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.36% | 1,025,013 |
| Sep 18, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.22% | 3,796,297 |
| Sep 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.30% | 501,928 |
| Sep 16, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.80% | 350,764 |
| Sep 15, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 292,402 |
| Sep 14, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.20% | 828,857 |
| Sep 11, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.10% | 334,731 |
| Sep 10, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.20% | 402,556 |
| Sep 9, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.61% | 366,383 |
| Sep 8, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.80% | 921,586 |
| Sep 7, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.80% | 1,885,604 |
| Sep 3, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 0.50% | 612,070 |
| Sep 2, 2025 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 2.35% | 1,822,548 |
| Sep 1, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 341,731 |
| Aug 31, 2025 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | 1.04% | 762,571 |
| Aug 28, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.24% | 525,622 |
| Aug 27, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.32% | 438,432 |