Metal and Recycling Company K.S.C. (Public) (KWSE:MRC)
Kuwait · Delayed Price · Currency is KWD 0.1780
+0.0150 (9.20%)
At close: Oct 28, 2026
KWSE:MRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.20% | 560,011 |
| Oct 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.98% | 695,673 |
| Oct 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.09% | 506,284 |
| Oct 25, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.32% | 367,595 |
| Oct 22, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -1.30% | 558,284 |
| Oct 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.33% | 149,563 |
| Oct 20, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 5.00% | 78,919 |
| Oct 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.76% | 115,021 |
| Oct 18, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -1.75% | 136,593 |
| Oct 15, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -5.00% | 634,852 |
| Oct 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | 67,665 |
| Oct 13, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 89,116 |
| Oct 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.09% | 109,246 |
| Oct 11, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 164,638 |
| Oct 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 45,883 |
| Oct 7, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 81,128 |
| Oct 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.15% | 83,915 |
| Oct 5, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 145,517 |
| Oct 4, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.09% | 272,390 |
| Oct 1, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.05% | 643,250 |
| Sep 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 344,791 |
| Sep 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | 142,197 |
| Sep 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 267,011 |
| Sep 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.48% | 388,575 |
| Sep 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 664,609 |
| Sep 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 532,385 |
| Sep 22, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.42% | 1,674,039 |
| Sep 21, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.98% | 988,035 |
| Sep 20, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -3.76% | 1,448,959 |
| Sep 17, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 1.43% | 1,034,987 |
| Sep 16, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 2.44% | 8,209,619 |
| Sep 15, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.44% | 1,258,772 |
| Sep 14, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.58% | 6,797,531 |
| Sep 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 746,788 |
| Sep 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 638,349 |
| Sep 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.94% | 550,796 |
| Sep 8, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.49% | 935,741 |
| Sep 7, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,343,267 |
| Sep 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.01% | 781,171 |
| Sep 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,002,075 |
| Sep 2, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.50% | 1,534,600 |
| Sep 1, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 2,697,268 |
| Aug 31, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 4,963,124 |
| Aug 30, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.49% | 7,852,531 |
| Aug 26, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 4,373,419 |
| Aug 25, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 3.55% | 10,876,132 |
| Aug 24, 2026 | 0.16 | 0.21 | 0.16 | 0.20 | 0.20 | 26.28% | 15,078,597 |
| Aug 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.89% | 407,627 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 388,601 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.95% | 889,394 |