Metal and Recycling Company K.S.C. (Public) (KWSE:MRC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1560
+0.0010 (0.65%)
At close: Aug 6, 2026
KWSE:MRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 573,352 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.90% | 116,363 |
| Aug 4, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.27% | 590,517 |
| Aug 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 138,013 |
| Aug 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.33% | 59,124 |
| Jul 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 95,131 |
| Jul 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.30% | 74,750 |
| Jul 28, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 76,292 |
| Jul 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 303,775 |
| Jul 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 69,824 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.30% | 11,071 |
| Jul 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.32% | 107,012 |
| Jul 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.30% | 71,659 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 194,508 |
| Jul 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 135,454 |
| 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 |