Mubarrad Holding Company K.S.C.P. (KWSE:MUBARRAD)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1710
+0.0120 (7.55%)
At close: Sep 17, 2026
KWSE:MUBARRAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.52% | 3,485,236 |
| Sep 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.25% | 3,686,266 |
| Sep 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 4.76% | 3,707,318 |
| Sep 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,515,420 |
| Sep 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.52% | 2,138,318 |
| Sep 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 667,978 |
| Sep 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.39% | 745,164 |
| Sep 8, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.41% | 717,899 |
| Sep 7, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.07% | 1,699,423 |
| Sep 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.84% | 1,865,950 |
| Sep 3, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.40% | 2,499,606 |
| Sep 2, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.38% | 2,292,184 |
| Sep 1, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -2.03% | 6,555,046 |
| Aug 31, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.92% | 7,836,142 |
| Aug 30, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 11.97% | 13,859,263 |
| Aug 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.16% | 1,847,430 |
| Aug 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.21% | 5,449,373 |
| Aug 24, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.73% | 1,618,307 |
| Aug 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 1,688,235 |
| Aug 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.73% | 2,991,266 |
| Aug 19, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.48% | 2,033,377 |
| Aug 18, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 915,755 |
| Aug 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.17% | 2,670,076 |
| Aug 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.22% | 2,328,194 |
| Aug 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.17% | 2,533,108 |
| Aug 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.47% | 3,715,232 |
| Aug 11, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.74% | 4,209,782 |
| Aug 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.27% | 6,509,236 |
| Aug 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.94% | 2,391,503 |
| 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 |