Mezzan Holding Company K.S.C.P. (KWSE:MEZZAN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.110
-0.037 (-3.23%)
At close: Aug 7, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 615,456 |
| Jun 23, 2025 | 1.14 | 1.17 | 1.10 | 1.17 | 1.17 | 3.91% | 633,019 |
| Jun 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.36% | 565,744 |
| Jun 19, 2025 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | -1.70% | 548,715 |
| Jun 18, 2025 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -1.41% | 541,164 |
| Jun 17, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -0.18% | 235,137 |
| Jun 16, 2025 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | 1.61% | 241,345 |
| Jun 15, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | -1.84% | 58,062 |
| Jun 12, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -2.48% | 614,097 |
| Jun 11, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -1.76% | 726,160 |
| Jun 10, 2025 | 1.10 | 1.20 | 1.10 | 1.19 | 1.19 | 8.18% | 533,125 |
| Jun 4, 2025 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | - | 843,961 |
| Jun 3, 2025 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -2.14% | 393,702 |
| Jun 2, 2025 | 1.13 | 1.16 | 1.09 | 1.12 | 1.12 | -1.40% | 234,268 |
| Jun 1, 2025 | 1.08 | 1.16 | 1.06 | 1.14 | 1.14 | 1.97% | 425,599 |
| May 29, 2025 | 1.03 | 1.23 | 1.03 | 1.12 | 1.12 | 9.61% | 828,463 |