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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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