Mezzan Holding Company K.S.C.P. (KWSE:MEZZAN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.200
-0.008 (-0.66%)
At close: May 18, 2026
KWSE:MEZZAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.62% | 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 |
| Mar 24, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.07 | -0.99% | 620,359 |
| Mar 18, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.08 | -0.45% | 358,479 |
| Mar 17, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.08 | -1.84% | 1,198,044 |
| Mar 16, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.10 | 1.69% | 664,372 |
| Mar 15, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.08 | -1.14% | 3,707 |
| Mar 12, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.10 | 1.43% | 755,402 |
| Mar 11, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.08 | -1.23% | 221,473 |
| Mar 10, 2026 | 1.11 | 1.15 | 1.11 | 1.13 | 1.09 | 3.00% | 670,843 |
| Mar 9, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.06 | -4.18% | 482,018 |
| Mar 8, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.11 | 2.59% | 523,347 |
| Mar 5, 2026 | 1.13 | 1.14 | 1.10 | 1.12 | 1.08 | 1.82% | 17,136 |