Metal and Recycling Company K.S.C. (Public) (KWSE:MRC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2130
+0.0030 (1.43%)
At close: Sep 17, 2026
KWSE:MRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | 187,586 |
| Aug 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.56% | 520,450 |
| Aug 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 504,359 |
| Aug 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 189,926 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 440,423 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.90% | 905,695 |
| Aug 10, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 88,213 |
| Aug 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 202,512 |
| 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 |