Mezzan Holding Company K.S.C.P. (KWSE:MEZZAN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.162
-0.006 (-0.51%)
At close: Oct 16, 2025
KWSE:MEZZAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.43% | 352,798 |
| Oct 20, 2025 | 1.17 | 1.20 | 1.15 | 1.19 | 1.19 | 1.02% | 315,594 |
| Oct 19, 2025 | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | 1.55% | 296,519 |
| Oct 16, 2025 | 1.18 | 1.22 | 1.16 | 1.16 | 1.16 | -0.51% | 256,209 |
| Oct 15, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.57% | 324,342 |
| Oct 14, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -1.79% | 375,483 |
| Oct 13, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -0.93% | 269,886 |
| Oct 12, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.50% | 275,558 |
| Oct 9, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 469,102 |
| Oct 8, 2025 | 1.19 | 1.21 | 1.12 | 1.20 | 1.20 | 2.21% | 321,656 |
| Oct 7, 2025 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | 2.00% | 287,311 |
| Oct 6, 2025 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | 0.09% | 488,502 |
| Oct 5, 2025 | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | 2.95% | 364,153 |
| Oct 2, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.87% | 224,556 |
| Oct 1, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.51% | 349,309 |
| Sep 30, 2025 | 1.16 | 1.17 | 1.11 | 1.11 | 1.11 | -4.22% | 233,663 |
| Sep 29, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.36% | 204,303 |
| Sep 28, 2025 | 1.18 | 1.24 | 1.16 | 1.19 | 1.19 | 0.68% | 171,821 |
| Sep 25, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | -0.67% | 135,979 |
| Sep 24, 2025 | 1.23 | 1.25 | 1.18 | 1.19 | 1.19 | -3.26% | 280,356 |
| Sep 23, 2025 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -3.38% | 361,199 |
| Sep 22, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.00% | 200,283 |
| Sep 21, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.37% | 233,014 |
| Sep 18, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.15% | 302,178 |
| Sep 17, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.53% | 732,032 |
| Sep 16, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.15% | 570,387 |
| Sep 15, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 0.15% | 485,001 |
| Sep 14, 2025 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | 0.61% | 437,811 |
| Sep 11, 2025 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | 1.32% | 256,563 |
| Sep 10, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -4.10% | 423,503 |
| Sep 9, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.98% | 243,366 |
| Sep 8, 2025 | 1.32 | 1.35 | 1.30 | 1.31 | 1.31 | -2.52% | 357,730 |
| Sep 7, 2025 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 2.28% | 415,574 |
| 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 |