Al Madar Kuwait Holding Company K.S.C.P. (KWSE:MADAR)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1220
+0.0030 (2.52%)
At close: Aug 26, 2026
KWSE:MADAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 95,012 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 117,699 |
| Jul 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 709,772 |
| Jul 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 13,389 |
| Jul 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 24,503 |
| Jul 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 392,196 |
| Jul 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 246,637 |
| Jul 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 339,011 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 256,042 |
| Jul 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 355,196 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 288,091 |
| Jul 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 848,005 |
| Jul 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 85,296 |
| Jul 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.48% | 476,884 |
| Jul 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.20% | 595,388 |
| Jul 7, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 301,910 |
| Jul 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.57% | 312,948 |
| Jul 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.60% | 1,068,786 |
| Jul 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 304,713 |
| Jul 1, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 357,711 |
| Jun 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.13% | 1,595,195 |
| Jun 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.29% | 1,638,343 |
| Jun 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,920,850 |
| Jun 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 2,446,143 |
| Jun 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.35% | 6,714,592 |
| Jun 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | 949,184 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.10% | 1,281,099 |
| Jun 21, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,221,934 |
| Jun 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 1,381,015 |