Al Madar Kuwait Holding Company K.S.C.P. (KWSE:MADAR)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1000
0.00 (0.00%)
At close: Feb 24, 2026
KWSE:MADAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.99% | 85,255 |
| Feb 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.54% | 140,113 |
| Feb 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.01% | 265,325 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.45% | 283,176 |
| Feb 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 202,197 |
| Feb 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | 441,506 |
| Feb 16, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.98% | 302,393 |
| Feb 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.97% | 198,068 |
| Feb 12, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 154,869 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.87% | 16,256 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 10,007 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.85% | 137,993 |
| Feb 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 128,405 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 182,663 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | 1,223,751 |
| Feb 3, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.83% | 3,812,002 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 49,895 |
| Feb 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.98% | 292,905 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.92% | 966,969 |
| Jan 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.59% | 281,205 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | 718,147 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 268,066 |
| Jan 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 391,759 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 207,809 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 27,284 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 277,889 |
| Jan 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.89% | 566,312 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.75% | 400,024 |
| Jan 14, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 947,827 |
| Jan 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | 150,988 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | 364,088 |
| Jan 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.74% | 336,962 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.36% | 206,686 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | 1,161,519 |
| Jan 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 614,770 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 278,994 |
| Jan 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 217,851 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 106,346 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.96% | 1,289,173 |
| Dec 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.42% | 821,382 |
| Dec 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 1,802,069 |
| Dec 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.44% | 4,585,605 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 648,746 |
| Dec 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 1,976,263 |
| Dec 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.36% | 5,433,623 |
| Dec 21, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.55% | 3,693,595 |
| Dec 18, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.03% | 2,092,478 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.48% | 1,628,226 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.54% | 670,441 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 157,751 |