Mashaer Holding Company K.S.C.P. (KWSE:MASHAER)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.0955
+0.0015 (1.60%)
At close: Feb 1, 2026
KWSE:MASHAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.09% | 469,416 |
| Jan 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.51% | 92,242 |
| Jan 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.35% | 365,528 |
| Jan 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.63% | 103,213 |
| Jan 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 1,396,257 |
| Jan 22, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 681,224 |
| Jan 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.96% | 157,903 |
| Jan 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 235,699 |
| Jan 19, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 538,666 |
| Jan 15, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 566,053 |
| Jan 14, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 151,102 |
| Jan 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 47,580 |
| Jan 12, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 4.00% | 821,437 |
| Jan 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.96% | 434,692 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.77% | 242,997 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 225,603 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.73% | 708,945 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 121,295 |
| Jan 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 112,010 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 426,569 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 1,363,166 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 166,906 |
| Dec 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 217,020 |
| Dec 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 140,876 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 158,194 |
| Dec 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.59% | 689,481 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 597,256 |
| Dec 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.75% | 3,233,131 |
| Dec 18, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,790,950 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 272,989 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 604,531 |
| Dec 15, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 402,813 |
| Dec 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 339,411 |
| Dec 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 448,826 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 660,440 |
| Dec 9, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,410,372 |
| Dec 8, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 485,210 |
| Dec 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.60% | 2,164,418 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 118,459 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 173,152 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 196,850 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 746,438 |
| Nov 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 68,439 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 163,667 |
| Nov 26, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 320,826 |
| Nov 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 323,023 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 401,161 |
| Nov 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 729,431 |
| Nov 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.63% | 585,810 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 3.64% | 403,066 |