Mabanee Company K.P.S.C. (KWSE:MABANEE)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.9710
+0.0020 (0.21%)
At close: Jun 7, 2026
Mabanee Company K.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.72% | 871,381 |
| Jun 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | 77,105 |
| Jun 4, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.21% | 2,701,906 |
| Jun 3, 2026 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -0.21% | 832,532 |
| Jun 2, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.82% | 1,740,952 |
| Jun 1, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 793,041 |
| May 25, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.89% | 2,298,108 |
| May 24, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 4.25% | 1,550,148 |
| May 21, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 1.58% | 1,372,303 |
| May 20, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.96% | 2,350,524 |
| May 19, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.42% | 1,210,389 |
| May 18, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.74% | 1,085,215 |
| May 17, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.86% | 918,833 |
| May 14, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.31% | 758,857 |
| May 13, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.91% | 1,037,975 |
| May 12, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.20% | 702,988 |
| May 11, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.30% | 578,032 |
| May 10, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.60% | 537,284 |
| May 7, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.30% | 768,616 |
| May 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.60% | 810,265 |
| May 5, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.30% | 1,027,033 |
| May 4, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 794,681 |
| May 3, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.30% | 706,221 |
| Apr 30, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.10% | 1,259,232 |
| Apr 29, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 0.60% | 994,224 |
| Apr 28, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.60% | 864,989 |
| Apr 27, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.40% | 892,907 |
| Apr 26, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 1,512,077 |
| Apr 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.10% | 1,079,553 |
| Apr 22, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.30% | 1,248,697 |
| Apr 21, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.49% | 1,268,401 |
| Apr 20, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.39% | 1,174,643 |
| Apr 19, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.53% | 2,589,333 |
| Apr 16, 2026 | 0.92 | 1.02 | 0.92 | 0.99 | 0.99 | 8.79% | 3,848,023 |
| Apr 15, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.78% | 878,970 |
| Apr 14, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 0.33% | 640,419 |
| Apr 13, 2026 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | - | 806,523 |
| Apr 12, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 415,837 |
| Apr 9, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 768,715 |
| Apr 8, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | 2.96% | 1,360,398 |
| Apr 7, 2026 | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | -1.90% | 914,259 |
| Apr 6, 2026 | 0.87 | 0.91 | 0.87 | 0.90 | 0.90 | 3.69% | 1,105,569 |
| Apr 5, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.86 | -0.43% | 521,379 |
| Apr 2, 2026 | 0.87 | 0.90 | 0.87 | 0.89 | 0.87 | 1.95% | 1,497,589 |
| Apr 1, 2026 | 0.89 | 0.89 | 0.86 | 0.87 | 0.85 | 1.54% | 1,016,647 |
| Mar 31, 2026 | 0.87 | 0.87 | 0.84 | 0.86 | 0.84 | -1.30% | 1,547,538 |
| Mar 30, 2026 | 0.83 | 0.87 | 0.83 | 0.87 | 0.85 | 4.55% | 3,117,907 |
| Mar 29, 2026 | 0.87 | 0.87 | 0.83 | 0.83 | 0.81 | -2.44% | 1,742,227 |
| Mar 26, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.83 | -1.31% | 1,314,718 |
| Mar 25, 2026 | 0.87 | 0.89 | 0.86 | 0.86 | 0.84 | -0.22% | 1,713,075 |