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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	0.99	0.99	0.97	0.98	0.98	-0.10%	2,586,925
Aug 25, 2025	0.96	0.99	0.95	0.98	0.98	3.80%	2,107,531
Aug 24, 2025	0.92	0.97	0.92	0.95	0.95	2.27%	2,001,436
Aug 21, 2025	0.92	0.93	0.91	0.93	0.93	1.76%	1,109,336
Aug 20, 2025	0.92	0.92	0.91	0.91	0.91	-0.22%	383,694
Aug 19, 2025	0.92	0.94	0.91	0.91	0.91	0.33%	891,347
Aug 18, 2025	0.91	0.91	0.91	0.91	0.91	-	225,592
Aug 17, 2025	0.91	0.92	0.91	0.91	0.91	-0.33%	676,993
Aug 14, 2025	0.89	0.91	0.89	0.91	0.91	2.58%	1,962,401
Aug 13, 2025	0.89	0.89	0.89	0.89	0.89	0.34%	777,304
Aug 12, 2025	0.89	0.89	0.89	0.89	0.89	0.11%	483,959
Aug 11, 2025	0.89	0.89	0.88	0.89	0.89	-0.11%	467,418
Aug 10, 2025	0.89	0.89	0.88	0.89	0.89	0.11%	191,811
Aug 7, 2025	0.89	0.89	0.88	0.89	0.89	0.45%	327,075
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