Mashaer Holding Company K.S.C.P. (KWSE:MASHAER)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1230
-0.0020 (-1.60%)
At close: Oct 16, 2025
KWSE:MASHAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,843,214 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,747,609 |
| Oct 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,085,357 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 2,047,988 |
| Oct 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 5,129,569 |
| Oct 14, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,656,804 |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 2,054,491 |
| Oct 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 1,407,785 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 2,313,595 |
| Oct 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.61% | 3,229,921 |
| Oct 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.20% | 11,088,220 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 3,805,068 |
| Oct 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 2,488,806 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 1,147,028 |
| Oct 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 4,807,945 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,021,205 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.79% | 792,449 |
| Sep 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 1,125,620 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,548,715 |
| Sep 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 2,664,520 |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 3,637,243 |
| Sep 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 290,649 |
| Sep 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 1,192,123 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 903,896 |
| Sep 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 1,058,852 |
| Sep 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.89% | 1,103,357 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | 1,172,401 |
| Sep 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 2,940,459 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 10,022,460 |
| Sep 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.94% | 1,418,806 |
| Sep 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.05% | 1,306,736 |
| Sep 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.36% | 503,326 |
| Sep 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.94% | 685,670 |
| Sep 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.31% | 398,394 |
| Sep 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.90% | 340,366 |
| Sep 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.09% | 203,991 |
| Aug 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.88% | 1,143,987 |
| Aug 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.80% | 703,797 |
| Aug 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 552,001 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 541,772 |
| Aug 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.60% | 667,200 |
| Aug 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 700,885 |
| Aug 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 874,438 |
| Aug 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 487,422 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 705,788 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 458,714 |
| Aug 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 1,081,014 |
| Aug 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 840,290 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.54% | 2,753,747 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.89% | 1,363,393 |