Munshaat Real Estate Projects Company K.S.C.P. (KWSE:MUNSHAAT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2250
+0.0050 (2.27%)
At close: Jan 29, 2026
KWSE:MUNSHAAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 1, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 51,030 |
| Jan 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 174,498 |
| Jan 28, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.35% | 189,397 |
| Jan 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | 313,918 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.33% | 230,159 |
| Jan 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 293,479 |
| Jan 22, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.75% | 70,744 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.98% | 136,183 |
| Jan 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 30,580 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 104,187 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 795 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.28% | 19,360 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.52% | 5,771 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.62% | 113,841 |
| Jan 11, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 40,200 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.00% | 7,100 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.92% | 2,533 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.90% | 94,670 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.86% | 26,207 |
| Jan 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.90% | 369,171 |
| 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 |