Munshaat Real Estate Projects Company K.S.C.P. (KWSE:MUNSHAAT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2070
+0.0040 (1.97%)
At close: Feb 24, 2026
KWSE:MUNSHAAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 1.97% | 159,732 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -11.74% | 75,382 |
| Feb 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.98% | 10 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -0.47% | 273,046 |
| Feb 18, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -3.17% | 118,492 |
| Feb 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.79% | 31,901 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.71% | 96,319 |
| Feb 15, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.64% | 453,800 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.87% | 27,936 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 42,212 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.23% | 161,330 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.45% | 30,170 |
| Feb 8, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 1.36% | 140,230 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 25,832 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.75% | 39,129 |
| Feb 3, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.78% | 12,820 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 1,757 |
| 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 |