Metal and Recycling Company K.S.C. (Public) (KWSE:MRC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.1710
-0.0040 (-2.29%)
At close: Sep 3, 2025

KWSE:MRC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20250.170.180.170.170.17-2.29%161,680
Sep 2, 20250.170.180.170.180.18-0.57%259,672
Sep 1, 20250.180.180.170.180.180.57%2,535
Aug 31, 20250.180.180.170.180.181.16%10,890
Aug 28, 20250.180.180.170.170.17-1.70%63,679
Aug 27, 20250.170.180.170.180.181.73%197,299
Aug 26, 20250.170.180.170.170.17-1.14%113,745
Aug 25, 20250.180.180.170.180.18-71,451
Aug 24, 20250.180.180.170.180.18-2.78%241,164
Aug 21, 20250.180.180.180.180.18-1.10%356,199
Aug 20, 20250.180.190.180.180.18-83,247
Aug 19, 20250.190.200.180.180.182.25%2,664,977
Aug 18, 20250.180.180.180.180.18-245,941
Aug 17, 20250.180.180.170.180.18-1.11%239,044
Aug 14, 20250.180.180.180.180.18-1,043,932
Aug 13, 20250.180.180.170.180.180.56%508,942
Aug 12, 20250.170.190.170.180.182.29%1,571,170
Aug 11, 20250.180.180.170.180.18-1.69%180,353
Aug 10, 20250.180.180.170.180.182.89%525,901
Aug 7, 20250.180.180.170.170.171.17%467,862
Aug 6, 20250.180.180.170.170.17-6.04%410,034
Aug 5, 20250.180.200.180.180.184.00%2,808,185
Aug 4, 20250.170.180.170.180.184.17%1,972,214
Aug 3, 20250.170.170.170.170.17-2.33%144,725
Jul 31, 20250.170.170.170.170.17-356,069
Jul 30, 20250.160.170.160.170.173.61%572,662
Jul 29, 20250.160.180.160.170.173.11%1,587,138
Jul 28, 20250.160.170.160.160.160.63%286,161
Jul 27, 20250.160.170.160.160.160.63%430,528
Jul 24, 20250.170.170.160.160.16-3.64%658,717
Jul 23, 20250.160.170.160.170.17-2.37%993,200
Jul 22, 20250.170.190.160.170.174.32%2,922,090
Jul 21, 20250.160.180.160.160.161.25%2,957,297
Jul 20, 20250.140.160.140.160.1612.68%1,485,499
Jul 17, 20250.140.150.140.140.143.65%409,224
Jul 16, 20250.140.140.130.140.14-2.84%525,480
Jul 15, 20250.140.150.140.140.14-424,752
Jul 14, 20250.140.150.130.140.142.92%768,234
Jul 13, 20250.150.150.140.140.14-4.86%159,510
Jul 10, 20250.150.160.140.140.14-670,150
Jul 9, 20250.170.170.140.140.14-10.56%1,683,626
Jul 8, 20250.180.180.160.160.16-8.00%1,046,550
Jul 7, 20250.170.180.170.180.182.94%1,621,044
Jul 6, 20250.170.170.170.170.17--
Jul 3, 20250.170.170.170.170.17-9,837
Jul 2, 20250.170.170.170.170.17-1.73%155,869
Jul 1, 20250.170.180.170.170.17-1.14%430,400
Jun 30, 20250.180.180.170.180.18-2.78%374,341
Jun 29, 20250.190.190.180.180.18-5.76%304,087
Jun 25, 20250.190.200.180.190.197.91%624,939