Mabanee Company K.P.S.C. (KWSE:MABANEE)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.9250
-0.0100 (-1.07%)
At close: Jul 20, 2026
Mabanee Company K.P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -1.07% | 608,532 |
| Jul 19, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.43% | 964,436 |
| Jul 16, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.85% | 789,371 |
| Jul 15, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.43% | 2,343,890 |
| Jul 14, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.54% | 2,383,408 |
| Jul 13, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 0.22% | 547,914 |
| Jul 12, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 0.98% | 601,829 |
| Jul 9, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.11% | 546,131 |
| Jul 8, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 427,743 |
| Jul 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.43% | 719,804 |
| Jul 6, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -0.86% | 982,049 |
| Jul 5, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 1.52% | 859,791 |
| Jul 2, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.33% | 770,837 |
| Jul 1, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 662,593 |
| Jun 30, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.75% | 2,466,228 |
| Jun 29, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.43% | 467,554 |
| Jun 28, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | - | 2,122,098 |
| Jun 25, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | - | 1,918,692 |
| Jun 24, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.43% | 1,113,803 |
| Jun 23, 2026 | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -2.60% | 1,645,735 |
| Jun 22, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.63% | 737,580 |
| Jun 21, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.10% | 328,070 |
| Jun 18, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.51% | 3,342,721 |
| Jun 17, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.30% | 380,258 |
| Jun 15, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 769,033 |
| Jun 14, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 1.43% | 569,081 |
| Jun 11, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.72% | 913,479 |
| Jun 10, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.52% | 553,352 |
| Jun 9, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.41% | 1,657,441 |
| 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 |