Al Madar Kuwait Holding Company K.S.C.P. (KWSE:MADAR)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1120
-0.0030 (-2.61%)
At close: Oct 7, 2026
KWSE:MADAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.61% | 502,995 |
| Oct 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 236,341 |
| Oct 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 116,368 |
| Oct 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 187,165 |
| Oct 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 624,028 |
| Sep 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 642,391 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 184,759 |
| Sep 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 646,282 |
| Sep 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 1,017,610 |
| Sep 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 1,353,271 |
| Sep 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 4,542,882 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 487,757 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 1,062,981 |
| Sep 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.07% | 553,820 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 64,757 |
| Sep 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.61% | 1,286,586 |
| Sep 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 1,284,942 |
| Sep 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 802,245 |
| Sep 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.64% | 1,711,487 |
| Sep 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 806,175 |
| Sep 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 725,703 |
| Sep 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 565,895 |
| Sep 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,653,084 |
| Sep 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 1,241,701 |
| Sep 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 550,859 |
| Sep 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.34% | 1,094,308 |
| Sep 1, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.23% | 3,378,472 |
| Aug 31, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 692,615 |
| Aug 30, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.28% | 2,787,489 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | 707,200 |
| Aug 25, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.83% | 1,633,354 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.56% | 674,800 |
| Aug 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.74% | 249,274 |
| Aug 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 82,212 |
| Aug 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.87% | 106,190 |
| Aug 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | 386,996 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.56% | 547,419 |
| Aug 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 326,053 |
| Aug 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 377,106 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 730,363 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.42% | 760,851 |
| Aug 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.20% | 2,489,823 |
| Aug 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 455,099 |
| Aug 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 484,560 |
| Aug 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 424,390 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 855,164 |
| Aug 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 407,737 |
| Aug 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 143,802 |
| Jul 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 58,936 |
| Jul 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 273,395 |