Mezzan Holding Company K.S.C.P. (KWSE:MEZZAN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.017
-0.073 (-6.70%)
At close: Jan 29, 2026
KWSE:MEZZAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.11 | 1.11 | 1.02 | 1.02 | 1.02 | -6.70% | 562,558 |
| Jan 28, 2026 | 1.19 | 1.19 | 1.08 | 1.09 | 1.09 | -7.71% | 326,475 |
| Jan 27, 2026 | 1.18 | 1.21 | 1.15 | 1.18 | 1.18 | 0.43% | 27,876 |
| Jan 26, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -4.16% | 40,289 |
| Jan 25, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | 0.08% | 140,826 |
| Jan 22, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 0.33% | 154,763 |
| Jan 21, 2026 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | -1.85% | 447,555 |
| Jan 20, 2026 | 1.18 | 1.28 | 1.18 | 1.25 | 1.25 | 6.41% | 404,081 |
| Jan 19, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 1.65% | 30,822 |
| Jan 15, 2026 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -3.76% | 132,396 |
| Jan 14, 2026 | 1.28 | 1.28 | 1.19 | 1.20 | 1.20 | -4.17% | 257,061 |
| Jan 13, 2026 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -2.50% | 80,583 |
| Jan 12, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 0.63% | 6,871 |
| Jan 11, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | 1.84% | 8,074 |
| Jan 8, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -2.73% | 48,445 |
| Jan 7, 2026 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | -1.46% | 17,118 |
| Jan 6, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | 1.80% | 50,902 |
| Jan 5, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | 0.47% | 21,154 |
| Jan 4, 2026 | 1.32 | 1.33 | 1.27 | 1.27 | 1.27 | 1.92% | 61,395 |
| Dec 31, 2025 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -3.62% | 662,990 |
| Dec 30, 2025 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -3.43% | 411,917 |
| Dec 29, 2025 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -1.25% | 656,149 |
| Dec 28, 2025 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | 1.04% | 392,564 |
| Dec 25, 2025 | 1.36 | 1.37 | 1.30 | 1.35 | 1.35 | 1.97% | 611,874 |
| Dec 24, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -1.79% | 604,025 |
| Dec 23, 2025 | 1.32 | 1.35 | 1.29 | 1.34 | 1.34 | 4.02% | 899,456 |
| Dec 22, 2025 | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | 0.16% | 272,283 |
| Dec 21, 2025 | 1.34 | 1.34 | 1.27 | 1.29 | 1.29 | -0.85% | 90,061 |
| Dec 18, 2025 | 1.34 | 1.34 | 1.19 | 1.30 | 1.30 | -0.99% | 719,546 |
| Dec 17, 2025 | 1.35 | 1.38 | 1.30 | 1.31 | 1.31 | -2.52% | 589,757 |
| Dec 16, 2025 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -3.71% | 233,459 |
| Dec 15, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -0.78% | 223,136 |
| Dec 14, 2025 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | -0.07% | 140,773 |
| Dec 11, 2025 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -3.29% | 431,131 |
| Dec 10, 2025 | 1.62 | 1.62 | 1.38 | 1.46 | 1.46 | -7.59% | 625,482 |
| Dec 9, 2025 | 1.61 | 1.67 | 1.51 | 1.58 | 1.58 | 4.02% | 145,206 |
| Dec 8, 2025 | 1.54 | 1.58 | 1.48 | 1.52 | 1.52 | -1.43% | 295,353 |
| Dec 7, 2025 | 1.45 | 1.62 | 1.44 | 1.54 | 1.54 | 4.47% | 308,880 |
| Dec 4, 2025 | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | -0.34% | 375,822 |
| Dec 3, 2025 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | -0.60% | 48,308 |
| Dec 2, 2025 | 1.51 | 1.51 | 1.45 | 1.49 | 1.49 | 1.29% | 538,037 |
| Dec 1, 2025 | 1.50 | 1.50 | 1.41 | 1.47 | 1.47 | 0.20% | 55,071 |
| Nov 30, 2025 | 1.44 | 1.51 | 1.44 | 1.47 | 1.47 | 1.88% | 64,285 |
| Nov 27, 2025 | 1.62 | 1.62 | 1.43 | 1.44 | 1.44 | -9.26% | 162,365 |
| Nov 26, 2025 | 1.71 | 1.72 | 1.55 | 1.59 | 1.59 | -7.46% | 254,595 |
| Nov 25, 2025 | 1.77 | 1.80 | 1.67 | 1.72 | 1.72 | -4.72% | 334,893 |
| Nov 24, 2025 | 1.79 | 1.80 | 1.71 | 1.80 | 1.80 | 0.61% | 1,373,295 |
| Nov 23, 2025 | 1.74 | 1.79 | 1.68 | 1.79 | 1.79 | 4.50% | 2,203,155 |
| Nov 20, 2025 | 1.68 | 1.74 | 1.66 | 1.71 | 1.71 | 1.90% | 3,038,652 |
| Nov 19, 2025 | 1.63 | 1.68 | 1.59 | 1.68 | 1.68 | 7.42% | 1,281,596 |