Real-Estate Trade Centers Company K.P.S.C (KWSE:MARAKEZ)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.390
+0.041 (3.04%)
At close: Aug 13, 2025
KWSE:MARAKEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.59% | 360,439 |
| Aug 11, 2025 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | 2.11% | 797,249 |
| Aug 10, 2025 | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | -0.08% | 769,992 |
| Aug 7, 2025 | 1.35 | 1.37 | 1.30 | 1.33 | 1.33 | 0.76% | 349,890 |
| Aug 6, 2025 | 1.40 | 1.40 | 1.30 | 1.32 | 1.32 | -2.22% | 743,337 |
| Aug 5, 2025 | 1.20 | 1.35 | 1.20 | 1.35 | 1.35 | 14.80% | 1,402,927 |
| Aug 4, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -5.77% | 727,808 |
| Aug 3, 2025 | 1.24 | 1.28 | 1.23 | 1.25 | 1.25 | 0.65% | 300,940 |
| Jul 31, 2025 | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | -3.35% | 298,904 |
| Jul 30, 2025 | 1.30 | 1.31 | 1.24 | 1.28 | 1.28 | -1.31% | 444,136 |
| Jul 29, 2025 | 1.30 | 1.35 | 1.27 | 1.30 | 1.30 | 0.78% | 411,450 |
| Jul 28, 2025 | 1.33 | 1.33 | 1.26 | 1.29 | 1.29 | -2.71% | 691,476 |
| Jul 27, 2025 | 1.33 | 1.36 | 1.27 | 1.33 | 1.33 | -0.30% | 347,874 |
| Jul 24, 2025 | 1.20 | 1.46 | 1.12 | 1.33 | 1.33 | 12.71% | 2,314,249 |
| Jul 23, 2025 | 1.15 | 1.19 | 1.04 | 1.18 | 1.18 | 2.79% | 833,278 |
| Jul 22, 2025 | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | -0.17% | 887,756 |
| Jul 21, 2025 | 1.20 | 1.23 | 1.03 | 1.15 | 1.15 | -7.78% | 956,169 |
| Jul 20, 2025 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -3.78% | 554,023 |
| Jul 17, 2025 | 1.34 | 1.34 | 1.27 | 1.30 | 1.30 | -2.48% | 1,432,724 |
| Jul 16, 2025 | 1.30 | 1.40 | 1.27 | 1.33 | 1.33 | 1.92% | 2,359,537 |
| Jul 15, 2025 | 1.22 | 1.49 | 1.20 | 1.30 | 1.30 | 5.84% | 2,320,049 |
| Jul 14, 2025 | 1.63 | 1.63 | 1.23 | 1.23 | 1.23 | -18.41% | 2,194,169 |
| Jul 13, 2025 | 1.48 | 1.55 | 1.34 | 1.51 | 1.51 | -2.64% | 3,449,568 |
| Jul 10, 2025 | 1.93 | 2.00 | 1.55 | 1.55 | 1.55 | -19.47% | 2,367,611 |
| Jul 9, 2025 | 1.87 | 2.00 | 1.74 | 1.93 | 1.93 | 0.21% | 2,548,170 |
| Jul 8, 2025 | 2.27 | 2.27 | 1.86 | 1.92 | 1.92 | -15.63% | 2,954,648 |
| Jul 7, 2025 | 2.01 | 2.43 | 2.00 | 2.28 | 2.28 | 13.28% | 5,151,235 |
| Jul 6, 2025 | 1.32 | 2.01 | 1.32 | 2.01 | 2.01 | 44.68% | 3,576,215 |
| Jul 3, 2025 | 1.56 | 1.57 | 1.34 | 1.39 | 1.39 | -6.71% | 2,225,697 |
| Jul 2, 2025 | 1.29 | 1.49 | 0.94 | 1.49 | 1.49 | 15.24% | 4,404,456 |
| Jul 1, 2025 | 1.46 | 1.55 | 1.29 | 1.29 | 1.29 | -10.83% | 2,108,922 |
| Jun 30, 2025 | 1.88 | 2.30 | 0.97 | 1.45 | 1.45 | -15.20% | 4,793,952 |
| Jun 29, 2025 | 2.60 | 2.66 | 1.71 | 1.71 | 1.71 | -28.69% | 2,281,382 |
| Jun 25, 2025 | 2.22 | 2.43 | 2.10 | 2.40 | 2.40 | 18.71% | 3,344,618 |
| Jun 24, 2025 | 1.84 | 2.02 | 1.80 | 2.02 | 2.02 | 20.96% | 2,257,307 |
| Jun 23, 2025 | 1.55 | 1.70 | 1.50 | 1.67 | 1.67 | 13.37% | 2,665,288 |
| Jun 22, 2025 | 1.20 | 1.49 | 1.13 | 1.47 | 1.47 | 29.55% | 4,715,286 |
| Jun 19, 2025 | 1.05 | 1.20 | 1.05 | 1.14 | 1.14 | 8.08% | 2,915,297 |
| Jun 18, 2025 | 1.04 | 1.07 | 0.97 | 1.05 | 1.05 | 3.54% | 2,047,915 |
| Jun 17, 2025 | 1.01 | 1.12 | 0.96 | 1.02 | 1.02 | -4.60% | 1,887,100 |
| Jun 16, 2025 | 0.95 | 1.18 | 0.91 | 1.07 | 1.07 | 23.84% | 6,610,589 |
| Jun 15, 2025 | 0.59 | 0.88 | 0.49 | 0.86 | 0.86 | 38.71% | 6,841,009 |
| Jun 12, 2025 | 0.65 | 0.69 | 0.56 | 0.62 | 0.62 | 3.51% | 7,697,051 |
| Jun 11, 2025 | 0.44 | 0.60 | 0.44 | 0.60 | 0.60 | 38.98% | 5,896,832 |
| Jun 10, 2025 | 0.37 | 0.43 | 0.37 | 0.43 | 0.43 | 17.76% | 4,564,243 |
| Jun 4, 2025 | 0.34 | 0.38 | 0.34 | 0.37 | 0.37 | 6.71% | 2,564,940 |
| Jun 3, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | 1.48% | 814,225 |
| Jun 2, 2025 | 0.31 | 0.35 | 0.31 | 0.34 | 0.34 | 9.39% | 2,472,541 |
| Jun 1, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.32% | 145,868 |
| May 29, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.96% | 482,310 |