Mashaer Holding Company K.S.C.P. (KWSE:MASHAER)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1090
-0.0010 (-0.91%)
At close: Aug 10, 2025
KWSE:MASHAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.89% | 1,363,393 |
| Aug 11, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.75% | 2,876,514 |
| Aug 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 1,140,142 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 725,698 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 1,109,134 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 2,349,184 |
| Aug 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.48% | 5,419,858 |
| Aug 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 5,232,429 |
| Jul 31, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 5,937,294 |
| Jul 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 6.60% | 6,330,087 |
| Jul 29, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 6,510,800 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 1,174,007 |
| Jul 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.46% | 2,229,182 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 677,253 |
| Jul 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 3,561,128 |
| Jul 22, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -1.69% | 3,525,728 |
| Jul 21, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.84% | 2,874,284 |
| Jul 20, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 7.83% | 7,878,861 |
| Jul 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 13.86% | 12,609,480 |
| Jul 16, 2025 | 0.10 | 0.12 | 0.09 | 0.10 | 0.10 | 5.43% | 22,792,670 |
| Jul 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.24% | 2,655,684 |
| Jul 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.55% | 5,454,801 |
| Jul 13, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.12% | 4,995,056 |
| Jul 10, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 4.88% | 15,917,790 |
| Jul 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.74% | 13,929,160 |
| Jul 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.23% | 3,944,231 |
| Jul 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.15% | 5,366,607 |
| Jul 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | 2,214,070 |
| Jul 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.35% | 5,183,089 |
| Jul 2, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 2,648,499 |
| Jul 1, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.62% | 9,393,001 |
| Jun 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.47% | 1,213,546 |
| Jun 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.15% | 2,180,650 |
| Jun 25, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 2.59% | 4,959,436 |
| Jun 24, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 1.56% | 1,317,314 |
| Jun 23, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 4.38% | 3,083,146 |
| Jun 22, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 1.91% | 1,172,095 |
| Jun 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.13% | 514,529 |
| Jun 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.72% | 194,688 |
| Jun 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.98% | 1,082,837 |
| Jun 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.35% | 1,297,286 |
| Jun 15, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -8.96% | 988,333 |
| Jun 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.72% | 698,723 |
| Jun 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | 1,192,905 |
| Jun 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.89% | 1,638,760 |
| Jun 4, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 3.92% | 619,523 |
| Jun 3, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -0.23% | 502,268 |
| Jun 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,265,471 |
| Jun 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.70% | 1,413,063 |
| May 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.39% | 5,916,889 |