Mabanee Company K.P.S.C. (KWSE:MABANEE)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.9550
-0.0020 (-0.21%)
At close: Mar 17, 2026
Mabanee Company K.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.21% | 420,089 |
| Mar 16, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -1.85% | 397,639 |
| Mar 15, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.14% | 496,583 |
| Mar 12, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.13% | 908,229 |
| Mar 11, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.39% | 565,759 |
| Mar 10, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 2.34% | 1,364,827 |
| Mar 9, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -2.79% | 1,840,702 |
| Mar 8, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | -0.21% | 153,430 |
| Mar 5, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 2.22% | 974,851 |
| Mar 4, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 1,630,955 |
| Mar 3, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.55% | 1,872,541 |
| Mar 2, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.22% | 1,166,377 |
| Feb 24, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.81% | 2,982,521 |
| 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 |