Al Madar Kuwait Holding Company K.S.C.P. (KWSE:MADAR)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1020
-0.0020 (-1.92%)
At close: Jan 29, 2026
KWSE:MADAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 561,762 |
| Dec 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.26% | 2,472,886 |
| Dec 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.79% | 3,047,748 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 422,290 |
| Dec 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 319,265 |
| Dec 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.54% | 416,990 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 131,199 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.90% | 246,534 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.67% | 528,056 |
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.54% | 135,631 |
| Nov 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 351,912 |
| Nov 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.63% | 630,353 |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 284,471 |
| Nov 25, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.67% | 1,767,357 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 530,450 |
| Nov 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | 51,987 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 561,666 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.75% | 525,068 |