Mezzan Holding Company K.S.C.P. (KWSE:MEZZAN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.154
+0.019 (1.67%)
At close: Aug 10, 2026
KWSE:MEZZAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | 1.67% | 708,279 |
| Aug 9, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | -0.44% | 1,219,785 |
| Aug 6, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | 1.79% | 1,132,487 |
| Aug 5, 2026 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | 0.63% | 1,073,219 |
| Aug 4, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.18% | 1,354,518 |
| Aug 3, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 1,345,364 |
| Aug 2, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 884,779 |
| Jul 30, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.46% | 942,355 |
| Jul 29, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.09% | 1,064,372 |
| Jul 28, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.27% | 1,014,254 |
| Jul 27, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -0.18% | 350,059 |
| Jul 26, 2026 | 1.09 | 1.13 | 1.09 | 1.10 | 1.10 | 1.10% | 1,012,600 |
| Jul 23, 2026 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | -0.18% | 514,184 |
| Jul 22, 2026 | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | -1.62% | 239,228 |
| Jul 21, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | 0.73% | 538,387 |
| Jul 20, 2026 | 1.10 | 1.14 | 1.08 | 1.10 | 1.10 | 2.61% | 434,969 |
| Jul 19, 2026 | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | 2.19% | 198,859 |
| Jul 16, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.38% | 354,352 |
| Jul 15, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.96% | 212,682 |
| Jul 14, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -3.24% | 351,893 |
| Jul 13, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 1.03% | 646,276 |
| Jul 12, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 862,113 |
| Jul 9, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | -0.74% | 593,063 |
| Jul 8, 2026 | 1.09 | 1.10 | 1.03 | 1.09 | 1.09 | 0.74% | 126,519 |
| Jul 7, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -0.46% | 477,698 |
| Jul 6, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.56% | 1,132,404 |
| Jul 5, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 895,499 |
| Jul 2, 2026 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | -1.10% | 421,147 |
| Jul 1, 2026 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 2.44% | 91,832 |
| Jun 30, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -2.03% | 69,123 |
| Jun 29, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -2.78% | 939,802 |
| Jun 28, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 1.45% | 854,853 |
| Jun 25, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -2.05% | 799,888 |
| Jun 24, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.26% | 849,901 |
| Jun 23, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | - | 859,610 |
| Jun 22, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | - | 843,081 |
| Jun 21, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.98% | 850,019 |
| Jun 18, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | 0.18% | 960,238 |
| Jun 17, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -1.41% | 627,326 |
| Jun 15, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -1.30% | 543,945 |
| Jun 14, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 3.70% | 820,464 |
| Jun 11, 2026 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -2.72% | 574,788 |
| Jun 10, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -5.00% | 618,555 |
| Jun 9, 2026 | 1.10 | 1.20 | 1.08 | 1.20 | 1.20 | 9.99% | 1,042,120 |
| Jun 8, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -3.71% | 151,686 |
| Jun 7, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.16% | 851,149 |
| Jun 4, 2026 | 1.16 | 1.16 | 1.10 | 1.12 | 1.12 | -1.32% | 1,187,656 |
| Jun 3, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -2.07% | 606,515 |
| Jun 2, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -0.94% | 897,234 |
| Jun 1, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 26,499 |