Mabanee Company K.P.S.C. (KWSE:MABANEE)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.9800
-0.0080 (-0.81%)
At close: Feb 24, 2026
Mabanee Company K.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.13% | 706,823 |
| Feb 22, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 1,006,869 |
| Feb 19, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.81% | 1,659,507 |
| Feb 18, 2026 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | 0.71% | 3,759,416 |
| Feb 17, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | 0.72% | 1,485,738 |
| Feb 16, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.41% | 2,427,728 |
| Feb 15, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.79% | 1,461,215 |
| Feb 12, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.80% | 1,963,164 |
| Feb 11, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.19% | 2,651,018 |
| Feb 10, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.22% | 1,654,253 |
| Feb 9, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.38% | 805,617 |
| Feb 8, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.10% | 323,520 |
| Feb 5, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.10% | 794,836 |
| Feb 4, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.10% | 1,364,447 |
| Feb 3, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.38% | 2,149,959 |
| Feb 2, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 1.36% | 1,359,740 |
| Feb 1, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 2.49% | 1,354,091 |
| Jan 29, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.43% | 3,725,297 |
| Jan 28, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 1.28% | 6,488,053 |
| Jan 27, 2026 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | -0.88% | 7,422,181 |
| Jan 26, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.35% | 3,553,161 |
| Jan 25, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -1.98% | 1,687,921 |
| Jan 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.09% | 3,290,871 |
| Jan 21, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.56% | 767,704 |
| Jan 20, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.30% | 2,254,219 |
| Jan 19, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 2.86% | 1,613,540 |
| Jan 15, 2026 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -3.67% | 742,972 |
| Jan 14, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 2.25% | 2,341,511 |
| Jan 13, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 2.70% | 2,607,185 |
| Jan 12, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.42% | 959,489 |
| Jan 11, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.22% | 1,466,582 |
| Jan 8, 2026 | 1.07 | 1.09 | 1.04 | 1.07 | 1.07 | 0.09% | 2,074,057 |
| Jan 7, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.09% | 584,749 |
| Jan 6, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 702,747 |
| Jan 5, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 0.37% | 534,630 |
| Jan 4, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 323,222 |
| Dec 31, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 1.11% | 2,163,298 |
| Dec 30, 2025 | 1.12 | 1.13 | 1.06 | 1.08 | 1.08 | -3.66% | 4,218,923 |
| Dec 29, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.09% | 589,169 |
| Dec 28, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -2.61% | 3,298,774 |
| Dec 25, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.09% | 1,730,654 |
| Dec 24, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | 0.70% | 3,600,258 |
| Dec 23, 2025 | 1.11 | 1.17 | 1.10 | 1.14 | 1.14 | 2.79% | 2,630,250 |
| Dec 22, 2025 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 2.02% | 284,770 |
| Dec 21, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 1,365,051 |
| Dec 18, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -0.82% | 1,811,813 |
| Dec 17, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.46% | 630,456 |
| Dec 16, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | 0.18% | 1,187,823 |
| Dec 15, 2025 | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | 0.74% | 3,882,373 |
| Dec 14, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 1.31% | 418,439 |