Makhazen (KWSE:MKHZN)
Kuwait · Delayed Price · Currency is KWD 0.1550
+0.0130 (9.15%)
At close: Oct 28, 2026
Makhazen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 9.15% | 76,155,461 |
| Oct 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 14,931,167 |
| Oct 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.92% | 8,081,394 |
| Oct 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 5,934,600 |
| Oct 22, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.74% | 5,593,038 |
| Oct 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.88% | 7,055,773 |
| Oct 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7,600,332 |
| Oct 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,567,758 |
| Oct 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 2,354,618 |
| Oct 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.50% | 9,043,016 |
| Oct 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.72% | 35,276,717 |
| Oct 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.80% | 14,006,273 |
| Oct 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.05% | 11,080,281 |
| Oct 11, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.80% | 14,189,943 |
| Oct 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.73% | 4,230,672 |
| Oct 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,926,682 |
| Oct 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,252,617 |
| Oct 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 2,072,640 |
| Oct 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 4,508,467 |
| Oct 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 1,793,178 |
| Sep 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,740,065 |
| Sep 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,637,002 |
| Sep 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 4,684,976 |
| Sep 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 2,272,767 |
| Sep 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.45% | 4,576,446 |
| Sep 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.47% | 7,624,438 |
| Sep 22, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.55% | 12,439,611 |
| Sep 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,486,063 |
| Sep 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.08% | 8,059,749 |
| Sep 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 3,829,910 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 2,732,510 |
| Sep 15, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 4,226,401 |
| Sep 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 4,436,645 |
| Sep 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 9,296,932 |
| Sep 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 6,011,317 |
| Sep 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.34% | 3,819,850 |
| Sep 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 6,596,283 |
| Sep 7, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.14% | 23,322,102 |
| Sep 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.68% | 17,811,708 |
| Sep 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.61% | 13,760,597 |
| Sep 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 5,718,693 |
| Sep 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 27,647,746 |
| Aug 31, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 20,875,375 |
| Aug 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.89% | 12,176,926 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 17,379,795 |
| Aug 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 8,959,904 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 11,929,861 |
| Aug 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.25% | 31,065,382 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.56% | 13,745,167 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.89% | 33,157,326 |