Mezzan Holding Company K.S.C.P. (KWSE:MEZZAN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.091
-0.042 (-3.71%)
At close: Jun 8, 2026
KWSE:MEZZAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -0.51% | 1,429,477 |
| May 24, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.08% | 1,042,354 |
| May 21, 2026 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -0.59% | 623,848 |
| May 20, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -0.75% | 852,430 |
| May 19, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | 0.08% | 578,031 |
| May 18, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -0.66% | 815,921 |
| May 17, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -1.06% | 902,485 |
| May 14, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -1.93% | 324,565 |
| May 13, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -0.24% | 740,203 |
| May 12, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -1.89% | 793,443 |
| May 11, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 0.39% | 839,549 |
| May 10, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | 1.36% | 789,196 |
| May 7, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 0.81% | 752,453 |
| May 6, 2026 | 1.26 | 1.29 | 1.24 | 1.24 | 1.24 | -1.82% | 661,513 |
| May 5, 2026 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -6.38% | 597,775 |
| May 4, 2026 | 1.26 | 1.42 | 1.25 | 1.35 | 1.35 | 4.57% | 775,733 |
| May 3, 2026 | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | 0.94% | 477,000 |
| Apr 30, 2026 | 1.28 | 1.29 | 1.24 | 1.28 | 1.28 | 1.91% | 848,206 |
| Apr 29, 2026 | 1.34 | 1.34 | 1.28 | 1.30 | 1.25 | -1.74% | 143,566 |
| Apr 28, 2026 | 1.30 | 1.35 | 1.28 | 1.32 | 1.28 | 2.01% | 720,515 |
| Apr 27, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.25 | 0.15% | 28,230 |
| Apr 26, 2026 | 1.29 | 1.31 | 1.26 | 1.29 | 1.25 | -0.15% | 311,577 |
| Apr 23, 2026 | 1.28 | 1.30 | 1.26 | 1.30 | 1.25 | 3.18% | 98,462 |
| Apr 22, 2026 | 1.30 | 1.33 | 1.25 | 1.26 | 1.21 | -3.53% | 542,295 |
| Apr 21, 2026 | 1.24 | 1.37 | 1.24 | 1.30 | 1.26 | 4.58% | 691,558 |
| Apr 20, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.20 | 0.08% | 70,216 |
| Apr 19, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.20 | 3.84% | 463,359 |
| Apr 16, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.16 | 0.67% | 691,076 |
| Apr 15, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.15 | -0.42% | 839,035 |
| Apr 14, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.15 | -0.08% | 566,370 |
| Apr 13, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.15 | -0.42% | 19,584 |
| Apr 12, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.16 | -0.17% | 527,216 |
| Apr 9, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.16 | 2.56% | 869,138 |
| Apr 8, 2026 | 1.19 | 1.24 | 1.17 | 1.17 | 1.13 | 0.69% | 714,732 |
| Apr 7, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.12 | -0.43% | 305,211 |
| Apr 6, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.13 | 2.18% | 789,671 |
| Apr 5, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.11 | 0.44% | 564,993 |
| Apr 2, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.10 | 1.88% | 546,088 |
| Apr 1, 2026 | 1.11 | 1.15 | 1.11 | 1.12 | 1.08 | -1.76% | 3,952 |
| Mar 31, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.10 | 1.97% | 624,325 |
| Mar 30, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.08 | -2.36% | 564,318 |
| Mar 29, 2026 | 1.13 | 1.15 | 1.11 | 1.14 | 1.10 | -0.35% | 260,323 |
| Mar 26, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.11 | 1.77% | 546,141 |
| Mar 25, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.09 | 2.08% | 606,078 |