Al Madar Kuwait Holding Company K.S.C.P. (KWSE:MADAR)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1180
+0.0010 (0.85%)
At close: Apr 16, 2026
KWSE:MADAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 1,909,358 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 1,457,709 |
| Apr 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,560,304 |
| Apr 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 2,795,377 |
| Apr 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 1,168,858 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 2,040,721 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 3,646,305 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.07% | 4,481,648 |
| Apr 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 6.03% | 8,847,930 |
| Apr 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,566,940 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 1,727,177 |
| Apr 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.36% | 4,942,344 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.82% | 8,548,505 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.77% | 3,065,169 |
| Mar 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,668,882 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | 237,834 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 327,274 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.83% | 828,533 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 399,378 |
| Mar 17, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.92% | 2,225,532 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.29% | 181,198 |
| Mar 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.27% | 252,953 |
| Mar 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.41% | 1,388,068 |
| Mar 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.61% | 394,368 |
| Mar 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.90% | 31 |
| Mar 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.06% | 91 |
| Mar 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.00% | 362 |
| Mar 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.61% | 503,782 |
| Mar 4, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.09% | 178,156 |
| Mar 3, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 6.30% | 19,371 |
| Mar 2, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.00% | 483,651 |
| 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 |