Mubarrad Holding Company K.S.C.P. (KWSE:MUBARRAD)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1100
-0.0010 (-0.90%)
At close: Sep 21, 2025
KWSE:MUBARRAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 1,423,441 |
| Sep 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.60% | 3,785,362 |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 561,227 |
| Sep 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 1,231,751 |
| Sep 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 1,428,608 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 1,670,606 |
| Sep 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 585,535 |
| Sep 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 1,517,295 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.39% | 4,391,826 |
| Sep 14, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.70% | 5,012,692 |
| Sep 11, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.63% | 22,567,770 |
| Sep 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.62% | 11,415,740 |
| Sep 9, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.96% | 1,560,439 |
| Sep 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 410,901 |
| Sep 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.98% | 3,199 |
| Sep 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | 280,724 |
| Sep 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 158,991 |
| Sep 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.86% | 268,888 |
| Aug 31, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 498,001 |
| Aug 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 258,723 |
| Aug 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.87% | 89,550 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 209,943 |
| Aug 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 407,137 |
| Aug 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 406,018 |
| Aug 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 289,092 |
| Aug 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 69,727 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 464,419 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 377,231 |
| Aug 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.85% | 357,290 |
| Aug 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 206,388 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 436,046 |
| Aug 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 184,109 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 539,659 |
| Aug 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | 1,016,868 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 414,551 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 695,986 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.81% | 1,985,049 |
| Aug 4, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 368,429 |
| Aug 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 1,129,163 |
| Jul 31, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.94% | 225,392 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 747,735 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,071,103 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 737,336 |
| Jul 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 1,181,884 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 696,427 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 1,207,292 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 3,299,659 |
| Jul 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 6,893,010 |
| Jul 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 2,048,017 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,373,675 |