Al-Mazaya Holding Company - K.S.C. (Public) (KWSE:MAZAYA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.0707
-0.0008 (-1.12%)
At close: Aug 31, 2025
KWSE:MAZAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.57% | 1,592,742 |
| Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 1,466,121 |
| Sep 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.13% | 2,060,513 |
| Aug 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.12% | 2,181,086 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.38% | 677,620 |
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 403,974 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.76% | 2,528,169 |
| Aug 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,804,198 |
| Aug 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 2,942,072 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.81% | 2,599,019 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.54% | 4,530,587 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.82% | 5,101,006 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.68% | 2,724,750 |
| Aug 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 436,917 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.40% | 1,172,163 |
| Aug 13, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -0.27% | 2,769,520 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.68% | 1,880,453 |
| Aug 11, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -0.13% | 2,375,632 |
| Aug 10, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 1.93% | 5,048,101 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.69% | 1,468,815 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.23% | 947,353 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 1,290,774 |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.08% | 1,000,551 |
| Aug 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.27% | 547,238 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.07% | 2,518,624 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.55% | 1,467,774 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.42% | 715,238 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.28% | 3,367,070 |
| Jul 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.10% | 3,270,321 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 1,210,283 |
| Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 2,108,076 |
| Jul 22, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -0.13% | 10,834,830 |
| Jul 21, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.85% | 21,481,640 |
| Jul 20, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 0.67% | 6,973,070 |
| Jul 17, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 0.13% | 4,746,756 |
| Jul 16, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.22% | 12,528,690 |
| Jul 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.43% | 25,796,530 |
| Jul 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.99% | 7,986,834 |
| Jul 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.07% | 5,301,986 |
| Jul 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.99% | 12,782,410 |
| Jul 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.26% | 4,500,728 |
| Jul 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.63% | 3,989,886 |
| Jul 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.88% | 8,354,327 |
| Jul 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.51% | 14,098,560 |
| Jul 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.72% | 9,467,125 |
| Jul 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.82% | 5,059,723 |
| Jul 1, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 6.06% | 8,721,509 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.94% | 4,765,954 |
| Jun 29, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 0.67% | 2,978,003 |
| Jun 25, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -0.13% | 1,197,559 |