Mubarrad Holding Company K.S.C.P. (KWSE:MUBARRAD)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1230
+0.0040 (3.36%)
At close: Jun 21, 2026
KWSE:MUBARRAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 555,000 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 1,521,669 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 2,143,520 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 45,080 |
| May 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 602,083 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 691,999 |
| May 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 2,162,785 |
| May 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.64% | 4,519,350 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 1,106,565 |
| May 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 4,041,112 |
| May 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.50% | 2,966,544 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 2,357,491 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,404,659 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,952,017 |
| May 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.54% | 6,714,652 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 1,073,982 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 3,548,986 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 609,545 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 4,422,271 |
| Apr 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 2,545,592 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 3,340,914 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 1,762,337 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 2,273,275 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 4,228,156 |
| Apr 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.74% | 2,782,031 |
| Apr 16, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.90% | 1,943,327 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.49% | 557,591 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.50% | 165,761 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.99% | 320,451 |
| Apr 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.06% | 202,301 |
| Apr 9, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 958,431 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.25% | 1,031,028 |
| Apr 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | 0.82% | 6,555 |
| Apr 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | 2.62% | 492,626 |
| Apr 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | -3.54% | 125,950 |