Metal and Recycling Company K.S.C. (Public) (KWSE:MRC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1450
-0.0030 (-2.03%)
At close: May 10, 2026
KWSE:MRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.01% | 110,752 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 521,254 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.36% | 3,459,453 |
| Apr 27, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 1.38% | 1,499,420 |
| Apr 26, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 7.41% | 9,859,893 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.50% | 1,578,911 |
| Apr 22, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.75% | 819,674 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 2,720,428 |
| Apr 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.27% | 1,512,985 |
| Apr 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.54% | 1,958,510 |
| Apr 16, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 6,460,776 |
| Apr 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.56% | 2,567,111 |
| Apr 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 4,010,156 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 177,026 |
| Apr 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.79% | 526,370 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 593,088 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 1,551,618 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.89% | 1,536,951 |
| Apr 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.82% | 1,276,850 |
| Apr 5, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.91% | 1,835,020 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 811,440 |
| Apr 1, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 6.25% | 1,269,588 |
| Mar 31, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.46% | 586,251 |
| Mar 30, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -0.43% | 96,980 |
| Mar 29, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.25% | 462,553 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.63% | 73,488 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 36,868 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.10% | 319,527 |
| Mar 18, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,106,260 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.91% | 2,276,954 |
| Mar 16, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.92% | 9,762 |
| Mar 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 37,803 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 61,630 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 180,348 |
| Mar 10, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.89% | 64,797 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,303 |
| Mar 8, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -1.75% | 48,194 |
| Mar 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 5.56% | 419,723 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,050 |
| Mar 3, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.93% | 34,200 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.90% | 16,500 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 20,762 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 119,741 |
| Feb 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | 98,087 |
| Feb 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.64% | 91,402 |