Manazel Holding Company K.P.S.C. (KWSE:MANAZEL)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.0625
+0.0024 (3.99%)
At close: Dec 4, 2025
KWSE:MANAZEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.99% | 14,909,528 |
| Dec 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.86% | 1,058,075 |
| Dec 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 2,897,864 |
| Dec 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.28% | 2,135,866 |
| Nov 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.66% | 2,696,357 |
| Nov 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.33% | 4,023,538 |
| Nov 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.33% | 2,441,571 |
| Nov 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.16% | 2,254,487 |
| Nov 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.97% | 3,400,891 |
| Nov 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.06% | 2,811,471 |
| Nov 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.42% | 15,138,250 |
| Nov 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.50% | 5,800,779 |
| Nov 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.03% | 7,803,465 |
| Nov 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.36% | 6,722,405 |
| Nov 16, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.24% | 8,166,322 |
| Nov 13, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 0.47% | 24,815,380 |
| Nov 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.56% | 23,097,570 |
| Nov 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.31% | 18,341,000 |
| Nov 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.97% | 11,742,160 |
| Nov 9, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.23% | 17,866,410 |
| Nov 6, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 0.15% | 6,287,465 |
| Nov 5, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -2.99% | 17,948,400 |
| Nov 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.74% | 68,673,900 |
| Nov 3, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 6.92% | 60,224,090 |
| Nov 2, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 0.31% | 7,444,812 |
| Oct 30, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 0.15% | 9,704,216 |
| Oct 29, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 0.94% | 9,014,108 |
| Oct 28, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -2.14% | 18,528,140 |
| Oct 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.10% | 29,892,450 |
| Oct 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 16,682,170 |
| Oct 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.44% | 11,001,080 |
| Oct 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.80% | 16,934,060 |
| Oct 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.15% | 7,655,707 |
| Oct 20, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 12,348,350 |
| Oct 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.30% | 5,653,141 |
| Oct 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.30% | 15,007,100 |
| Oct 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.73% | 13,584,200 |
| Oct 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.13% | 18,123,830 |
| Oct 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.03% | 33,639,920 |
| Oct 12, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.60% | 25,041,470 |
| Oct 9, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 2.93% | 14,564,640 |
| Oct 8, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.22% | 10,462,210 |
| Oct 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.65% | 39,581,290 |
| Oct 6, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 5.04% | 54,291,680 |
| Oct 5, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 3.80% | 54,735,240 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 13.90% | 55,278,020 |
| Oct 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.07% | 7,480,380 |
| Sep 30, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 2.00% | 15,440,440 |
| Sep 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.02% | 28,787,120 |
| Sep 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.58% | 26,659,880 |