MENA Real Estate Company - KSCP (KWSE:MENA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1240
+0.0020 (1.64%)
At close: Aug 13, 2025
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.64% | 1,243,873 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 550,245 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.20% | 3,281,879 |
| Aug 10, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 3,496,331 |
| Aug 7, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.88% | 8,593,636 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 1,606,665 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 1,966,666 |
| Aug 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 3,825,879 |
| Aug 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,825,925 |
| Jul 31, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 8,695,056 |
| Jul 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 5,010,468 |
| Jul 29, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 3,489,704 |
| Jul 28, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.10% | 7,743,532 |
| Jul 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 6,693,605 |
| Jul 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 1,842,558 |
| Jul 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,997,796 |
| Jul 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4,508,223 |
| Jul 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.56% | 9,671,341 |
| Jul 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 10,411,200 |
| Jul 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.27% | 7,351,607 |
| Jul 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 17,644,500 |
| Jul 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.54% | 7,023,533 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,305,298 |
| Jul 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 3,218,439 |
| Jul 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 9,958,062 |
| Jul 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 7,323,869 |
| Jul 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 5,099,454 |
| Jul 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 14,781,600 |
| Jul 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.42% | 17,953,680 |
| Jul 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,330,598 |
| Jul 2, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 4,980,965 |
| Jul 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 12,834,320 |
| Jun 30, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -6.02% | 28,932,180 |
| Jun 29, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 13.68% | 64,901,660 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 4,035,053 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.51% | 9,467,146 |
| Jun 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 18,528,580 |
| Jun 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | 11,421,430 |
| Jun 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 5,780,060 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.77% | 10,426,140 |
| Jun 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 4,248,713 |
| Jun 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 6,136,719 |
| Jun 15, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -6.90% | 7,499,616 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.33% | 8,230,405 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 7,958,701 |
| Jun 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 3,306,595 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,835,833 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 2,668,081 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,392,097 |
| Jun 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 2,177,747 |