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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.47%	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	4.54%	3,117,907
Mar 29, 2026	0.87	0.87	0.83	0.83	0.81	-2.43%	1,742,227
Mar 26, 2026	0.86	0.87	0.85	0.85	0.83	-1.32%	1,314,718
Mar 25, 2026	0.87	0.89	0.86	0.86	0.84	-0.22%	1,713,075
Mar 24, 2026	0.92	0.92	0.86	0.86	0.85	-4.07%	2,402,113
Mar 18, 2026	0.90	0.92	0.90	0.90	0.88	-	1,131,937
Mar 17, 2026	0.91	0.92	0.90	0.90	0.88	-0.21%	445,294
Mar 16, 2026	0.92	0.93	0.90	0.90	0.88	-1.85%	421,497
Mar 15, 2026	0.91	0.92	0.90	0.92	0.90	1.14%	526,377
Mar 12, 2026	0.93	0.93	0.91	0.91	0.89	-2.13%	962,722
Mar 11, 2026	0.92	0.93	0.92	0.93	0.91	2.39%	599,704
Mar 10, 2026	0.91	0.91	0.90	0.91	0.89	2.33%	1,446,716
Mar 9, 2026	0.91	0.92	0.88	0.89	0.87	-2.80%	1,951,144
Mar 8, 2026	0.91	0.91	0.90	0.91	0.89	-0.21%	162,635
Mar 5, 2026	0.91	0.91	0.90	0.91	0.89	2.23%	1,033,342
Mar 4, 2026	0.90	0.91	0.89	0.89	0.88	-0.53%	1,728,812
Mar 3, 2026	0.91	0.92	0.90	0.90	0.88	-1.54%	1,984,893
Mar 2, 2026	0.92	0.92	0.90	0.91	0.89	-1.22%	1,236,359
Feb 24, 2026	0.92	0.93	0.91	0.92	0.90	-0.82%	3,161,472
Feb 23, 2026	0.93	0.93	0.92	0.93	0.91	1.13%	749,232
Feb 22, 2026	0.94	0.94	0.91	0.92	0.90	-0.51%	1,067,281
Feb 19, 2026	0.93	0.93	0.92	0.93	0.91	-0.81%	1,759,077
Feb 18, 2026	0.94	0.94	0.91	0.93	0.91	0.71%	3,984,980
Feb 17, 2026	0.92	0.94	0.92	0.93	0.91	0.72%	1,574,882
Feb 16, 2026	0.93	0.93	0.91	0.92	0.90	-1.41%	2,573,391
Feb 15, 2026	0.95	0.95	0.93	0.93	0.91	-1.78%	1,548,887
Feb 12, 2026	0.94	0.95	0.94	0.95	0.93	0.79%	2,080,953
Feb 11, 2026	0.95	0.96	0.94	0.94	0.92	-1.18%	2,810,079
Feb 10, 2026	0.98	0.98	0.95	0.95	0.93	-2.22%	1,753,508
Feb 9, 2026	0.99	0.99	0.97	0.98	0.96	-0.39%	853,954