Mashaer Holding Company K.S.C.P. (KWSE:MASHAER)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1200
+0.0010 (0.84%)
At close: Jul 16, 2026
KWSE:MASHAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 717,114 |
| Jul 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 434,285 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 155,190 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 589,444 |
| Jul 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 487,154 |
| Jul 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 273,707 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 1,435,148 |
| Jul 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.82% | 4,899,298 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 3,020,481 |
| Jul 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 816,596 |
| Jul 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 2,137 |
| Jul 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 297,500 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 686,718 |
| Jun 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 165,686 |
| Jun 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 25,368 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 122,815 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 15,303 |
| Jun 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 212,497 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 187,829 |
| Jun 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 655,764 |
| Jun 18, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.67% | 2,602,333 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 1,662,869 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 1,147,711 |
| Jun 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 704,389 |
| Jun 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.87% | 348,976 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 210,363 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 686,917 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.08% | 677,281 |
| Jun 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 79,095 |
| Jun 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.54% | 1,023,419 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 217,125 |
| Jun 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 93,352 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.42% | 806,276 |
| May 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 20,113 |
| May 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 441,391 |
| May 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 166,287 |
| May 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.71% | 639,444 |
| May 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.61% | 900,444 |
| May 18, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.48% | 1,294,529 |
| May 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.42% | 868,633 |
| May 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 814,432 |
| May 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | - | 2,097,810 |
| May 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.12 | 1.61% | 1,748,275 |
| May 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 572,004 |
| May 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,179,480 |
| May 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.48% | 5,440,293 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 750,328 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,974,775 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 1,204,908 |
| May 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.39% | 3,097,457 |