Al-Masaken International for Real Estate Development Company - K.S.C. (Public) (KWSE:MASAKEN)

Kuwait · Delayed Price · Currency is KWD · Price in KWF

0.5036

+0.0036 (0.72%)

At close: Aug 13, 2025

KWSE:MASAKEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.51	0.52	0.48	0.50	0.50	0.73%	306,667
Aug 12, 2025	0.49	0.53	0.49	0.50	0.50	2.04%	723,239
Aug 11, 2025	0.47	0.55	0.46	0.49	0.49	5.89%	943,015
Aug 10, 2025	0.46	0.47	0.46	0.46	0.46	-0.97%	110,109
Aug 7, 2025	0.47	0.48	0.46	0.47	0.47	0.19%	113,047
Aug 6, 2025	0.47	0.48	0.46	0.47	0.47	-0.58%	50,811
Aug 5, 2025	0.49	0.49	0.46	0.47	0.47	-2.27%	175,157
Aug 4, 2025	0.46	0.50	0.46	0.48	0.48	3.73%	342,326
Aug 3, 2025	0.47	0.49	0.46	0.46	0.46	-3.78%	307,831
Jul 31, 2025	0.50	0.50	0.48	0.48	0.48	-3.11%	146,298
Jul 30, 2025	0.50	0.51	0.49	0.50	0.50	-1.09%	142,163
Jul 29, 2025	0.51	0.52	0.50	0.50	0.50	-1.78%	267,183
Jul 28, 2025	0.54	0.54	0.51	0.51	0.51	-4.42%	115,966
Jul 27, 2025	0.55	0.55	0.52	0.53	0.53	-1.18%	138,221
Jul 24, 2025	0.55	0.58	0.54	0.54	0.54	1.02%	636,976
Jul 23, 2025	0.56	0.56	0.52	0.54	0.54	-4.23%	284,080
Jul 22, 2025	0.55	0.58	0.54	0.56	0.56	-1.76%	661,376
Jul 21, 2025	0.50	0.60	0.50	0.57	0.57	14.44%	2,402,252
Jul 20, 2025	0.49	0.52	0.48	0.50	0.50	2.82%	514,972
Jul 17, 2025	0.50	0.50	0.47	0.48	0.48	-2.39%	224,710
Jul 16, 2025	0.52	0.52	0.49	0.50	0.50	-0.73%	554,946
Jul 15, 2025	0.45	0.50	0.45	0.50	0.50	9.15%	1,137,690
Jul 14, 2025	0.46	0.46	0.45	0.46	0.46	-0.20%	138,051
Jul 13, 2025	0.46	0.46	0.45	0.46	0.46	-1.18%	49,818
Jul 10, 2025	0.46	0.47	0.45	0.46	0.46	0.39%	115,314
Jul 9, 2025	0.46	0.47	0.46	0.46	0.46	0.99%	90,251
Jul 8, 2025	0.46	0.47	0.45	0.46	0.46	-1.18%	285,759
Jul 7, 2025	0.46	0.47	0.45	0.46	0.46	-2.68%	292,118
Jul 6, 2025	0.51	0.51	0.47	0.48	0.48	-9.36%	905,235
Jul 3, 2025	0.52	0.53	0.51	0.52	0.52	1.94%	231,862
Jul 2, 2025	0.50	0.53	0.49	0.51	0.51	6.19%	481,927
Jul 1, 2025	0.50	0.51	0.48	0.48	0.48	-3.09%	185,048
Jun 30, 2025	0.54	0.54	0.48	0.50	0.50	-5.17%	844,803
Jun 29, 2025	0.48	0.55	0.47	0.53	0.53	13.73%	3,932,827
Jun 25, 2025	0.47	0.48	0.46	0.46	0.46	-0.20%	223,894
Jun 24, 2025	0.47	0.48	0.46	0.46	0.46	0.20%	633,756
Jun 23, 2025	0.46	0.50	0.44	0.46	0.46	3.66%	1,029,061
Jun 22, 2025	0.47	0.49	0.45	0.45	0.45	0.41%	502,607
Jun 19, 2025	0.44	0.52	0.43	0.45	0.45	2.73%	1,311,999
Jun 18, 2025	0.47	0.47	0.43	0.43	0.43	-8.62%	1,020,102
Jun 17, 2025	0.43	0.56	0.43	0.47	0.47	12.99%	2,838,592
Jun 16, 2025	0.42	0.43	0.41	0.42	0.42	3.82%	266,736
Jun 15, 2025	0.43	0.43	0.39	0.40	0.40	-9.92%	231,514
Jun 12, 2025	0.45	0.46	0.44	0.45	0.45	-1.20%	595,173
Jun 11, 2025	0.44	0.46	0.43	0.45	0.45	4.17%	729,186
Jun 10, 2025	0.44	0.44	0.43	0.44	0.44	0.63%	244,151
Jun 4, 2025	0.44	0.45	0.43	0.43	0.43	1.06%	258,836
Jun 3, 2025	0.43	0.44	0.43	0.43	0.43	-2.07%	151,787
Jun 2, 2025	0.45	0.45	0.43	0.44	0.44	-1.23%	191,348
Jun 1, 2025	0.46	0.46	0.44	0.44	0.44	-2.20%	216,778