Mubarrad Holding Company K.S.C.P. (KWSE:MUBARRAD)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1270
+0.0010 (0.79%)
At close: Aug 6, 2026
KWSE:MUBARRAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 3,465,981 |
| Aug 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 253,279 |
| Aug 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 459,552 |
| Aug 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 291,627 |
| Aug 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.60% | 454,369 |
| Jul 30, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 173,888 |
| Jul 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.56% | 1,166,923 |
| Jul 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.59% | 2,897,374 |
| Jul 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 782,554 |
| Jul 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,047,345 |
| Jul 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 455,280 |
| Jul 22, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 307,613 |
| Jul 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 34,638 |
| Jul 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 877,671 |
| Jul 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 539,205 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.64% | 494,870 |
| Jul 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 226,821 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 274,078 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 381,330 |
| Jul 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 1,098,688 |
| Jul 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 419,191 |
| Jul 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.44% | 683,015 |
| Jul 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 514,229 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 1,078,224 |
| Jul 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 233,512 |
| Jul 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 105,936 |
| Jul 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,299,004 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 481,257 |
| Jun 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 630,490 |
| Jun 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 410,392 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 779,405 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 774,490 |
| Jun 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,403,744 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 745,754 |
| Jun 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.36% | 3,197,584 |
| Jun 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 2,072,555 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 1,090,121 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 880,781 |
| Jun 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 911,220 |
| Jun 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 2,672,484 |
| Jun 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,027,773 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 2,283,641 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.00% | 2,168,294 |
| Jun 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,212,129 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 502,442 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 340,217 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 272,999 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 66,095 |
| May 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 77,828 |
| May 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 638,010 |