Manazel Holding Company K.P.S.C. (KWSE:MANAZEL)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.0518
+0.0004 (0.78%)
At close: Sep 3, 2025
KWSE:MANAZEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.78% | 12,854,630 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.75% | 6,585,782 |
| Sep 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,546,166 |
| Aug 31, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.26% | 6,538,054 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.54% | 5,288,857 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.60% | 6,283,904 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.53% | 4,127,908 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.70% | 8,567,117 |
| Aug 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.06% | 17,284,890 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 4.11% | 23,438,820 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | 37,574,410 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.56% | 45,401,330 |
| Aug 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 4.10% | 41,054,880 |
| Aug 17, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 4.08% | 25,948,620 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.98% | 16,488,460 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 6,346,510 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.79% | 3,775,302 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.95% | 11,848,460 |
| Aug 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.20% | 23,581,680 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.83% | 5,838,123 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.41% | 4,033,022 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.42% | 8,839,225 |
| Aug 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.03% | 6,003,742 |
| Aug 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.04% | 8,818,158 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,770,366 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.48% | 6,986,025 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.72% | 20,901,450 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.43% | 15,790,870 |
| Jul 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.43% | 51,589,040 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.11% | 18,862,190 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.00% | 27,192,700 |
| Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.26% | 47,967,730 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.47% | 128,861,500 |
| Jul 20, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 31.16% | 133,588,800 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.19% | 26,743,450 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.01% | 19,628,540 |
| Jul 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -1.59% | 46,661,900 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.60% | 39,259,930 |
| Jul 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,424,584 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.55% | 12,312,010 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.48% | 4,946,408 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.46% | 4,034,086 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.53% | 10,724,180 |
| Jul 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.23% | 10,665,470 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.93% | 24,224,420 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.27% | 49,228,160 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.79% | 5,852,919 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.01% | 4,087,585 |
| Jun 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.84% | 10,426,490 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.78% | 15,182,750 |