Mubarrad Holding Company K.S.C.P. (KWSE:MUBARRAD)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1230
+0.0030 (2.50%)
At close: Nov 11, 2025
KWSE:MUBARRAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.50% | 179,801 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 207,730 |
| Nov 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 183,061 |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 923,788 |
| Nov 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 435,378 |
| Nov 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 503,717 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.34% | 1,203,902 |
| Nov 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 1,109,839 |
| Oct 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.53% | 2,162,394 |
| Oct 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 1,089,318 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,061,398 |
| Oct 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 4,064,368 |
| Oct 26, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.94% | 7,560,072 |
| Oct 23, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.60% | 2,870,868 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,017,495 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 1,052,231 |
| Oct 20, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.56% | 3,705,845 |
| Oct 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.07% | 5,765,787 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 1,546,492 |
| Oct 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,122,832 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,228,514 |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,554,181 |
| Oct 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.68% | 3,075,862 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.46% | 2,524,680 |
| Oct 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.15% | 3,950,401 |
| Oct 7, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 12.07% | 9,895,471 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,919,798 |
| Oct 5, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 2,708,946 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,412,676 |
| Oct 1, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 1,209,164 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 1,110,123 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 530,814 |
| Sep 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 106,341 |
| 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 |