Mezzan Holding Company K.S.C.P. (KWSE:MEZZAN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.113
-0.016 (-1.42%)
At close: Sep 22, 2026
KWSE:MEZZAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -1.42% | 129,078 |
| Sep 21, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.27% | 844,909 |
| Sep 20, 2026 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -2.41% | 954,100 |
| Sep 17, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.49% | 35,030 |
| Sep 16, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.26% | 974,924 |
| Sep 15, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.09% | 538,590 |
| Sep 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.35% | 807,380 |
| Sep 13, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -0.26% | 1,010,361 |
| Sep 10, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.09% | 26,877 |
| Sep 9, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.26% | 19,067 |
| Sep 8, 2026 | 1.16 | 1.16 | 1.11 | 1.15 | 1.15 | -0.78% | 737,507 |
| Sep 7, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.09% | 523,348 |
| Sep 6, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.17% | 603,420 |
| Sep 3, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 335,862 |
| Sep 2, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.17% | 862,418 |
| Sep 1, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.09% | 283,915 |
| Aug 31, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 35,121 |
| Aug 30, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.09% | 486,485 |
| Aug 26, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 1.40% | 955,548 |
| Aug 25, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.70% | 975,832 |
| Aug 24, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 423,479 |
| Aug 23, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | 1.15% | 1,221,790 |
| Aug 20, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.34% | 980,480 |
| Aug 19, 2026 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 3.31% | 1,177,128 |
| Aug 18, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -4.28% | 1,130,869 |
| Aug 17, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.34% | 418,287 |
| Aug 16, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 3.20% | 972,387 |
| Aug 13, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.61% | 33,788 |
| Aug 12, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.17% | 978,003 |
| Aug 11, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.09% | 69,387 |
| 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 |