Munshaat Real Estate Projects Company K.S.C.P. (KWSE:MUNSHAAT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2450
+0.0010 (0.41%)
At close: Dec 31, 2025
KWSE:MUNSHAAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 310,078 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.01% | 326,442 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 159,550 |
| Dec 28, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.89% | 14,150 |
| Dec 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 601 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 91,550 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.23% | 150,300 |
| Dec 22, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.41% | 256,375 |
| Dec 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.32% | 105,618 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.03% | 455,386 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 50,145 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 240,600 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.37% | 504,909 |
| Dec 14, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 483,131 |
| Dec 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 395,708 |
| Dec 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 280,002 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 107,050 |
| Dec 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.20% | 691,673 |
| Dec 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 450,160 |
| Dec 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.93% | 1,601,538 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | 52,051 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.07% | 40,561 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 243,431 |
| Nov 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 20,651 |
| Nov 27, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 275,431 |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | 223,992 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | 78,616 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 174,035 |
| Nov 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.24% | 233,325 |
| Nov 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.11% | 1,242,462 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 346,730 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.88% | 1,133,017 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.53% | 1,428,859 |
| Nov 16, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.25% | 414,109 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 24,722 |
| Nov 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.27% | 115,417 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 155,651 |
| Nov 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 230,004 |
| Nov 9, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 226,221 |
| Nov 6, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 143,444 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 375,478 |
| Nov 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 909,916 |
| Nov 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.63% | 1,023,743 |
| Nov 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 153,639 |
| Oct 30, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.79% | 871,809 |
| Oct 29, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 142,570 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 1,668,847 |
| Oct 27, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.90% | 601,119 |
| Oct 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 509,428 |
| Oct 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 1,202,249 |