Mabanee Company K.P.S.C. (KWSE:MABANEE)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.149
+0.058 (5.32%)
At close: Nov 26, 2025
Mabanee Company K.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.10 | 1.19 | 1.08 | 1.15 | 1.15 | 5.32% | 4,020,228 |
| Nov 25, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | 0.28% | 843,511 |
| Nov 24, 2025 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | 7.19% | 3,457,978 |
| Nov 23, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.89% | 1,424,829 |
| Nov 20, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.20% | 519,381 |
| Nov 19, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.20% | 305,833 |
| Nov 18, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.69% | 1,587,808 |
| Nov 17, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.70% | 1,405,781 |
| Nov 16, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 150,699 |
| Nov 13, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.81% | 1,653,798 |
| Nov 12, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.20% | 492,239 |
| Nov 11, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.20% | 222,093 |
| Nov 10, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -0.50% | 338,644 |
| Nov 9, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.20% | 890,314 |
| Nov 6, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.10% | 475,044 |
| 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 |