Mashaer Holding Company K.S.C.P. (KWSE:MASHAER)
Kuwait · Delayed Price · Currency is KWD 0.1180
0.00 (0.00%)
At close: Oct 28, 2026
KWSE:MASHAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 44,522 |
| Oct 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 347,345 |
| Oct 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.45% | 204,801 |
| Oct 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 263,281 |
| Oct 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 129,214 |
| Oct 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.42% | 257,045 |
| Oct 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 624,296 |
| Oct 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -5.69% | 489,445 |
| Oct 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.50% | 31,125 |
| Oct 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.40% | 1,079,823 |
| Oct 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.24% | 734,618 |
| Oct 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 1,157,291 |
| Oct 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.17% | 993,102 |
| Oct 11, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.82% | 492,574 |
| Oct 8, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.39% | 597,825 |
| Oct 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.60% | 942,492 |
| Oct 6, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.11% | 167,950 |
| Oct 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 132,368 |
| Oct 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.70% | 176,099 |
| Oct 1, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 140,294 |
| Sep 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.36% | 211,606 |
| Sep 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.97% | 104,013 |
| Sep 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.94% | 223,405 |
| Sep 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.97% | 75,150 |
| Sep 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.33% | 47,036 |
| Sep 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 97,785 |
| Sep 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 1,030,383 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,368,746 |
| Sep 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 875,622 |
| Sep 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 3,364,024 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 933,069 |
| Sep 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.86% | 3,565,496 |
| Sep 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 420,334 |
| Sep 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 783,039 |
| Sep 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.40% | 177,959 |
| Sep 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.42% | 300,388 |
| Sep 8, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.08% | 521,133 |
| Sep 7, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 790,825 |
| Sep 6, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 828,514 |
| Sep 3, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.37% | 357,312 |
| Sep 2, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 278,211 |
| Sep 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 2,191,951 |
| Aug 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.99% | 1,819,818 |
| Aug 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 9.42% | 4,951,032 |
| Aug 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.13% | 414,725 |
| Aug 25, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.92% | 1,588,455 |
| Aug 24, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.74% | 589,969 |
| Aug 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.73% | 1,355,414 |
| Aug 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.20% | 2,018,664 |
| Aug 19, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.14% | 3,685,515 |