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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2026	0.96	0.96	0.95	0.95	0.95	-1.45%	84,203
Oct 29, 2026	0.98	0.98	0.97	0.97	0.97	-0.92%	697,380
Oct 28, 2026	0.98	0.98	0.96	0.97	0.97	-1.02%	1,258,591
Oct 27, 2026	0.97	0.99	0.96	0.98	0.98	1.34%	1,512,687
Oct 26, 2026	0.94	0.97	0.94	0.97	0.97	2.64%	1,731,043
Oct 25, 2026	0.94	0.95	0.93	0.95	0.95	0.96%	451,861
Oct 22, 2026	0.93	0.94	0.92	0.94	0.94	1.63%	1,055,907
Oct 21, 2026	0.94	0.94	0.92	0.92	0.92	-0.75%	883,745
Oct 20, 2026	0.94	0.94	0.92	0.93	0.93	-0.43%	297,702
Oct 19, 2026	0.93	0.94	0.92	0.93	0.93	0.32%	669,000
Oct 18, 2026	0.94	0.94	0.93	0.93	0.93	-0.11%	62,277
Oct 15, 2026	0.94	0.94	0.93	0.93	0.93	-0.53%	511,829
Oct 14, 2026	0.96	0.96	0.94	0.94	0.94	-2.30%	939,521
Oct 13, 2026	0.94	0.96	0.93	0.96	0.96	2.46%	919,318
Oct 12, 2026	0.93	0.94	0.93	0.94	0.94	0.97%	1,077,378
Oct 11, 2026	0.93	0.93	0.92	0.93	0.93	0.11%	327,469
Oct 8, 2026	0.93	0.94	0.93	0.93	0.93	-0.64%	1,683,692
Oct 7, 2026	0.93	0.93	0.92	0.93	0.93	0.11%	708,494
Oct 6, 2026	0.92	0.93	0.91	0.93	0.93	2.09%	1,107,621
Oct 5, 2026	0.92	0.92	0.91	0.91	0.91	-1.19%	433,921
Oct 4, 2026	0.93	0.93	0.92	0.92	0.92	0.22%	659,994
Oct 1, 2026	0.92	0.93	0.92	0.92	0.92	-	639,585
Sep 30, 2026	0.93	0.93	0.92	0.92	0.92	-0.86%	1,159,651
Sep 29, 2026	0.93	0.94	0.93	0.93	0.93	-0.64%	1,450,930
Sep 28, 2026	0.94	0.94	0.93	0.93	0.93	-0.11%	1,048,126
Sep 27, 2026	0.94	0.94	0.93	0.94	0.94	0.75%	860,625
Sep 24, 2026	0.95	0.95	0.93	0.93	0.93	-0.75%	1,453,800
Sep 23, 2026	0.95	0.95	0.94	0.94	0.94	-0.11%	946,665
Sep 22, 2026	0.94	0.95	0.94	0.94	0.94	-0.74%	1,165,959
Sep 21, 2026	0.95	0.95	0.94	0.94	0.94	-0.53%	1,109,410
Sep 20, 2026	0.96	0.96	0.95	0.95	0.95	-0.21%	1,438,330
Sep 17, 2026	0.96	0.96	0.95	0.95	0.95	-0.63%	2,993,378
Sep 16, 2026	0.96	0.96	0.96	0.96	0.96	-0.10%	729,910
Sep 15, 2026	0.97	0.97	0.96	0.96	0.96	-0.31%	466,957
Sep 14, 2026	0.97	0.97	0.96	0.96	0.96	-0.52%	647,518
Sep 13, 2026	0.96	0.97	0.95	0.97	0.97	1.37%	1,303,564
Sep 10, 2026	0.95	0.96	0.95	0.95	0.95	-0.21%	1,364,357
Sep 9, 2026	0.95	0.95	0.94	0.95	0.95	0.10%	1,289,422
Sep 8, 2026	0.96	0.96	0.94	0.95	0.95	-0.94%	2,364,564
Sep 7, 2026	0.96	0.96	0.96	0.96	0.96	0.10%	1,319,547
Sep 6, 2026	0.97	0.97	0.96	0.96	0.96	-0.62%	1,169,264
Sep 3, 2026	0.97	0.97	0.97	0.97	0.97	-0.82%	1,243,981
Sep 2, 2026	0.97	0.98	0.97	0.98	0.98	-0.10%	1,099,438
Sep 1, 2026	0.98	0.98	0.97	0.98	0.98	-0.10%	538,091
Aug 31, 2026	0.97	0.98	0.97	0.98	0.98	0.93%	2,162,369
Aug 30, 2026	0.97	0.97	0.97	0.97	0.97	0.21%	670,402
Aug 26, 2026	0.97	0.97	0.96	0.97	0.97	0.10%	659,614
Aug 25, 2026	0.98	0.98	0.96	0.97	0.97	-0.52%	767,002
Aug 24, 2026	0.98	0.98	0.97	0.97	0.97	-0.21%	521,243
Aug 23, 2026	0.97	0.98	0.97	0.97	0.97	0.41%	1,208,624