Agility Public Warehousing Company K.S.C.P. (KWSE:MKHZN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1350
-0.0030 (-2.17%)
At close: Jan 29, 2026
KWSE:MKHZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 1, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 2,077,007 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.17% | 6,685,569 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 1,893,127 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 1,453,857 |
| Jan 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7,079,549 |
| Jan 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 5,093,569 |
| Jan 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,447,126 |
| Jan 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,151,073 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,287,729 |
| Jan 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.21% | 2,530,059 |
| Jan 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.45% | 5,084,340 |
| Jan 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,920,903 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 6,048,845 |
| Jan 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,743,959 |
| Jan 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.11% | 6,507,724 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,168,504 |
| Jan 7, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.39% | 6,311,395 |
| Jan 6, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.04% | 9,770,932 |
| Jan 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.52% | 12,711,220 |
| Jan 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 3,899,518 |
| Dec 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 5,473,747 |
| Dec 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.78% | 12,574,014 |
| Dec 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.04% | 7,585,455 |
| Dec 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 3,389,880 |
| Dec 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.01% | 6,007,692 |
| Dec 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 6,852,035 |
| Dec 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,505,711 |
| Dec 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 1,554,857 |
| Dec 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,813,112 |
| Dec 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 4,189,253 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 6,751,740 |
| Dec 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.34% | 10,219,790 |
| Dec 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 6,826,033 |
| Dec 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.21% | 20,262,660 |
| Dec 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.31% | 27,995,330 |
| Dec 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.34% | 12,694,070 |
| Dec 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 3,899,163 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8,427,297 |
| Dec 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.99% | 12,364,880 |
| Dec 4, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.59% | 45,931,140 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.42% | 6,553,001 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 6,218,497 |
| Dec 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 4,931,743 |
| Nov 30, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.70% | 5,639,172 |
| Nov 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.38% | 11,092,292 |
| Nov 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.07% | 25,926,700 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 9,850,109 |
| Nov 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | 9,559,330 |
| Nov 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.10% | 15,924,560 |
| Nov 20, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 7,896,858 |