Mezzan Holding Company K.S.C.P. (KWSE:MEZZAN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.318
-0.021 (-1.57%)
At close: Sep 3, 2025
KWSE:MEZZAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -1.57% | 316,120 |
| Sep 2, 2025 | 1.26 | 1.35 | 1.26 | 1.34 | 1.34 | 7.03% | 2,270,983 |
| Sep 1, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 0.08% | 128,574 |
| Aug 31, 2025 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 2.63% | 61,459 |
| Aug 28, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -0.90% | 56,013 |
| Aug 27, 2025 | 1.31 | 1.31 | 1.20 | 1.23 | 1.23 | -1.76% | 352,163 |
| Aug 26, 2025 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -4.65% | 248,412 |
| Aug 25, 2025 | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | 0.77% | 202,911 |
| Aug 24, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -4.26% | 792,045 |
| Aug 21, 2025 | 1.31 | 1.36 | 1.29 | 1.36 | 1.36 | 2.87% | 1,342,269 |
| Aug 20, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | 1.30% | 44,359 |
| Aug 19, 2025 | 1.30 | 1.35 | 1.27 | 1.31 | 1.31 | 0.31% | 1,124,472 |
| Aug 18, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 262,714 |
| Aug 17, 2025 | 1.27 | 1.31 | 1.24 | 1.30 | 1.30 | 5.69% | 1,062,041 |
| Aug 14, 2025 | 1.28 | 1.31 | 1.23 | 1.23 | 1.23 | -3.83% | 1,240,188 |
| Aug 13, 2025 | 1.24 | 1.31 | 1.24 | 1.28 | 1.28 | 3.31% | 1,174,326 |
| Aug 12, 2025 | 1.20 | 1.31 | 1.20 | 1.24 | 1.24 | 4.03% | 1,031,239 |
| Aug 11, 2025 | 1.10 | 1.31 | 1.10 | 1.19 | 1.19 | 8.27% | 2,068,342 |
| Aug 10, 2025 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -0.90% | 828,626 |
| Aug 7, 2025 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -3.23% | 2,530,760 |
| Aug 6, 2025 | 1.31 | 1.37 | 1.12 | 1.15 | 1.15 | -12.31% | 2,814,156 |
| Aug 5, 2025 | 1.30 | 1.39 | 1.30 | 1.31 | 1.31 | 1.00% | 4,062,213 |
| Aug 4, 2025 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | -0.15% | 481,753 |
| Aug 3, 2025 | 1.24 | 1.31 | 1.24 | 1.30 | 1.30 | 4.43% | 3,078,882 |
| Jul 31, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | 1.39% | 385,678 |
| Jul 30, 2025 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | -0.24% | 333,395 |
| Jul 29, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | 0.41% | 279,347 |
| Jul 28, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | -1.37% | 212,547 |
| Jul 27, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.65% | 594,061 |
| Jul 24, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 2.07% | 824,007 |
| Jul 23, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | - | 892,735 |
| Jul 22, 2025 | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | 0.50% | 506,750 |
| Jul 21, 2025 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | -3.15% | 857,702 |
| Jul 20, 2025 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 843,275 |
| Jul 17, 2025 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | 5.94% | 755,275 |
| Jul 16, 2025 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -2.35% | 948,076 |
| Jul 15, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | 1.11% | 374,324 |
| Jul 14, 2025 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -3.21% | 508,230 |
| Jul 13, 2025 | 1.19 | 1.22 | 1.16 | 1.22 | 1.22 | 1.76% | 904,712 |
| Jul 10, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 0.84% | 42,931 |
| Jul 9, 2025 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | 1.89% | 275,857 |
| Jul 8, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.17% | 849,795 |
| Jul 7, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 710,692 |
| Jul 6, 2025 | 1.18 | 1.21 | 1.12 | 1.18 | 1.18 | - | 814,423 |
| Jul 3, 2025 | 1.18 | 1.18 | 1.13 | 1.18 | 1.18 | 5.36% | 754,622 |
| Jul 2, 2025 | 1.11 | 1.16 | 1.11 | 1.12 | 1.12 | 0.81% | 755,887 |
| Jul 1, 2025 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -9.67% | 247,405 |
| Jun 30, 2025 | 1.16 | 1.23 | 1.11 | 1.23 | 1.23 | 5.85% | 636,595 |
| Jun 29, 2025 | 1.20 | 1.24 | 1.16 | 1.16 | 1.16 | -2.76% | 538,393 |
| Jun 25, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 4.82% | 546,526 |