Mubarrad Holding Company K.S.C.P. (KWSE:MUBARRAD)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1000
-0.0040 (-3.85%)
At close: Jan 29, 2026
KWSE:MUBARRAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.85% | 611,435 |
| Jan 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.89% | 242,014 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 138,941 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 45,788 |
| Jan 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 119,389 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 74,131 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 21,150 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 594,093 |
| Jan 19, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.77% | 108,500 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.70% | 418,020 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 90,992 |
| Jan 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 743,490 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 203,246 |
| Jan 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 328,219 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 201,130 |
| Jan 7, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 144,735 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 38,351 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 99,360 |
| Jan 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 72,445 |
| Dec 31, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 29,819 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.59% | 154,334 |
| Dec 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 6,617 |
| Dec 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 82,510 |
| Dec 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 194,100 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 438,603 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 382,210 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 290,500 |
| Dec 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,308,284 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.63% | 1,658,029 |
| Dec 17, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 60,416 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 596,455 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 380,343 |
| Dec 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 1,571,914 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 123,835 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 65,741 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 69,684 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 130,634 |
| Dec 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 2,023,769 |
| Dec 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 156,630 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.67% | 232,704 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | 1,004,281 |
| Dec 1, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.45% | 421,502 |
| Nov 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 670,554 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 151,526 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 555,866 |
| Nov 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 1,552,639 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 963,337 |
| Nov 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 702,840 |
| Nov 20, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.79% | 331,979 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 348,866 |