Al-Masaken International for Real Estate Development Company - K.S.C. (Public) (KWSE:MASAKEN)
0.0552
-0.0010 (-1.78%)
At close: Jul 29, 2025
KWSE:MASAKEN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.11% | 1,329,984 |
Jul 30, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.09% | 1,292,393 |
Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.78% | 2,428,935 |
Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.42% | 1,054,237 |
Jul 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.18% | 1,256,555 |
Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.02% | 5,790,688 |
Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.23% | 2,582,549 |
Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.76% | 6,012,504 |
Jul 21, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 14.44% | 21,838,640 |
Jul 20, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 2.82% | 4,681,559 |
Jul 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -2.39% | 2,042,819 |
Jul 16, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -0.73% | 5,044,967 |
Jul 15, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 9.15% | 10,342,630 |
Jul 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.20% | 1,255,008 |
Jul 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.18% | 452,892 |
Jul 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.39% | 1,048,311 |
Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.99% | 820,470 |
Jul 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.18% | 2,597,807 |
Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.68% | 2,655,618 |
Jul 6, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.36% | 8,229,404 |
Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.94% | 2,107,835 |
Jul 2, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 6.19% | 4,381,158 |
Jul 1, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.09% | 1,682,253 |
Jun 30, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -5.17% | 7,680,023 |
Jun 29, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 13.73% | 35,752,940 |
Jun 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.20% | 2,035,400 |
Jun 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.20% | 5,761,420 |
Jun 23, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 3.66% | 9,355,092 |
Jun 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.41% | 4,569,152 |
Jun 19, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 2.73% | 11,927,260 |
Jun 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.62% | 9,273,651 |
Jun 17, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 12.99% | 25,805,360 |
Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.82% | 2,424,878 |
Jun 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -9.92% | 2,104,671 |
Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.20% | 5,410,667 |
Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 6,628,958 |
Jun 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.63% | 2,219,553 |
Jun 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.06% | 2,353,057 |
Jun 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.07% | 1,379,885 |
Jun 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.23% | 1,739,526 |
Jun 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.20% | 1,970,712 |
May 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.01% | 3,959,469 |
May 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.45% | 5,109,823 |
May 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.78% | 4,818,213 |
May 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.40% | 7,696,155 |
May 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.76% | 7,734,464 |
May 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 5,284,673 |
May 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.99% | 10,253,130 |
May 20, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 8,786,990 |
May 19, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.25% | 36,410,370 |