Al-Mazaya Holding Company - K.S.C. (Public) (KWSE:MAZAYA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.0855
-0.0016 (-1.84%)
At close: Oct 21, 2025
KWSE:MAZAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.84% | 2,255,368 |
| Oct 20, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 0.81% | 4,709,116 |
| Oct 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.93% | 4,943,491 |
| Oct 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.65% | 6,563,058 |
| Oct 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.66% | 3,513,185 |
| Oct 14, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.98% | 18,688,210 |
| Oct 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 9.19% | 48,217,210 |
| Oct 12, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.30% | 7,088,518 |
| Oct 9, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 1.80% | 6,123,182 |
| Oct 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.48% | 7,705,212 |
| Oct 7, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.27% | 18,686,600 |
| Oct 6, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 4.58% | 23,253,550 |
| Oct 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.02% | 22,404,980 |
| Oct 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.10% | 18,375,490 |
| Oct 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.44% | 14,331,660 |
| Sep 30, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 5.25% | 22,492,580 |
| Sep 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 2,323,655 |
| Sep 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.82% | 1,550,543 |
| Sep 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,144,331 |
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 1,301,657 |
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.39% | 3,606,260 |
| Sep 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.28% | 765,983 |
| Sep 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.84% | 866,719 |
| Sep 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,536,518 |
| Sep 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 1,973,328 |
| Sep 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.69% | 1,821,413 |
| Sep 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 816,201 |
| Sep 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 1,914,305 |
| Sep 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.56% | 2,088,645 |
| Sep 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 1,645,376 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.43% | 1,409,131 |
| Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.71% | 1,896,907 |
| Sep 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.43% | 876,622 |
| 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 |