Mabanee Company K.P.S.C. (KWSE:MABANEE)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.066
+0.001 (0.09%)
At close: Jan 8, 2026
Mabanee Company K.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 1,897,542 |
| Dec 10, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.12% | 2,274,442 |
| Dec 9, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.71% | 1,261,720 |
| Dec 8, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | 0.10% | 1,412,297 |
| Dec 7, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.10% | 599,336 |
| Dec 4, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.57% | 2,109,090 |
| Dec 3, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.75% | 887,605 |
| Dec 2, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | 0.28% | 300,562 |
| Dec 1, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -2.66% | 824,855 |
| Nov 30, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | 1.30% | 1,883,392 |
| Nov 27, 2025 | 1.16 | 1.17 | 1.07 | 1.08 | 1.08 | -6.35% | 3,599,871 |
| 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 |