Agility Public Warehousing Company K.S.C.P. (KWSE:MKHZN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1410
-0.0040 (-2.76%)
At close: Apr 23, 2026
KWSE:MKHZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.76% | 11,093,940 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 5,631,594 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.39% | 10,306,500 |
| Apr 20, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 21,866,060 |
| Apr 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.14% | 8,094,752 |
| Apr 16, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.48% | 18,481,510 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 6,056,653 |
| Apr 14, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.27% | 8,230,107 |
| Apr 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.49% | 7,754,593 |
| Apr 12, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.52% | 5,563,656 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 4,462,603 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.76% | 11,317,525 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 5,590,290 |
| Apr 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.34% | 3,645,868 |
| Apr 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,668,959 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 1,964,751 |
| Apr 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.17% | 11,880,627 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 5,189,143 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.55% | 11,966,160 |
| Mar 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.53% | 8,824,063 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 2,767,454 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,736,106 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.35% | 13,606,260 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.13% | 16,896,600 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.68% | 7,218,910 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 941,822 |
| Mar 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,855,142 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.45% | 1,923,453 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.47% | 2,962,814 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.26% | 2,655,189 |
| Mar 9, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.75% | 742,932 |
| Mar 8, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 2,827,616 |
| Mar 5, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.50% | 5,552,750 |
| Mar 4, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.75% | 1,438,078 |
| Mar 3, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 2,081,629 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.90% | 4,325,799 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,750,936 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.73% | 1,203,998 |
| Feb 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 1,965,150 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 3,427,221 |
| Feb 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,346,554 |
| Feb 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 3,521,155 |
| Feb 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 2,277,019 |
| Feb 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.08% | 3,565,483 |
| Feb 12, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 4,093,454 |
| Feb 11, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 2,539,248 |
| Feb 10, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 15,127,910 |
| Feb 9, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.86% | 8,288,501 |
| Feb 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 11,284,190 |
| Feb 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.73% | 5,697,217 |