Metal and Recycling Company K.S.C. (Public) (KWSE:MRC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1550
0.00 (0.00%)
At close: Jul 16, 2026
KWSE:MRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 119,530 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.97% | 88,505 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 64,392 |
| Jul 13, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 1,027,968 |
| Jul 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 63,209 |
| Jul 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.65% | 416,792 |
| Jul 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.82% | 345,383 |
| Jul 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.64% | 42,963 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 261,334 |
| Jul 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.09% | 478,429 |
| Jul 2, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.58% | 674,981 |
| Jul 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 282,499 |
| Jun 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.55% | 514,575 |
| Jun 29, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.95% | 219,320 |
| Jun 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 860,140 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.91% | 375,274 |
| Jun 24, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.40% | 126,639 |
| Jun 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 68,732 |
| Jun 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.38% | 279,848 |
| Jun 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.61% | 276,489 |
| Jun 18, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.60% | 1,081,861 |
| Jun 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.45% | 686,857 |
| Jun 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.55% | 582,703 |
| Jun 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.60% | 739,243 |
| Jun 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.45% | 846,680 |
| Jun 10, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.79% | 1,714,717 |
| Jun 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.29% | 1,344,056 |
| Jun 8, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -3.41% | 1,278,279 |
| Jun 7, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 10.69% | 7,049,024 |
| Jun 4, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.92% | 6,441,064 |
| Jun 3, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.00% | 1,969,979 |
| Jun 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 902,363 |
| Jun 1, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.04% | 3,356,529 |
| May 25, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 9.70% | 9,634,104 |
| May 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.29% | 115,749 |
| May 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.34% | 107,101 |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 40,220 |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 180,441 |
| May 18, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.27% | 807,680 |
| May 17, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -4.35% | 345,601 |
| May 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.82% | 631,854 |
| May 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.43% | 116,452 |
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 191,126 |
| May 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.07% | 240,029 |
| May 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.03% | 248,286 |
| May 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.07% | 776,979 |
| May 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.84% | 1,747,429 |
| May 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.37% | 1,114,880 |
| May 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 393,101 |
| May 3, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.74% | 633,401 |