Mashaer Holding Company K.S.C.P. (KWSE:MASHAER)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1210
-0.0010 (-0.82%)
At close: Jun 21, 2026
KWSE:MASHAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 940,233 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 3.51% | 4,740,405 |
| Apr 28, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 881,318 |
| Apr 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 402,690 |
| Apr 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.80% | 1,000,482 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.74% | 933,878 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -3.60% | 1,396,146 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 1,465,089 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -0.92% | 324,902 |
| Apr 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | 2.83% | 1,184,702 |
| Apr 16, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.10 | 3.92% | 737,250 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.09% | 1,027,750 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.70% | 424,254 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | -2.21% | 586,390 |
| Apr 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.02% | 266,009 |
| Apr 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | 1.03% | 306,801 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | 1.56% | 230,711 |
| Apr 7, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.09 | -0.83% | 169,560 |
| Apr 6, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.09 | -0.21% | 322,653 |
| Apr 5, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.09 | 1.25% | 191,269 |