Munshaat Real Estate Projects Company K.S.C.P. (KWSE:MUNSHAAT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2380
+0.0020 (0.85%)
At close: Nov 6, 2025
KWSE:MUNSHAAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 22, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.80% | 397,688 |
| Oct 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.83% | 726,688 |
| Oct 20, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.40% | 138,863 |
| Oct 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.83% | 101,504 |
| Oct 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 410,606 |
| Oct 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 142,461 |
| Oct 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 256,588 |
| Oct 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 290,889 |
| Oct 12, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.90% | 149,000 |
| Oct 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 243,504 |
| Oct 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | 279,041 |
| Oct 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.68% | 1,449,453 |
| Oct 6, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.44% | 343,204 |
| Oct 5, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 1,223,710 |
| Oct 2, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 369,100 |
| Oct 1, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 771,095 |
| Sep 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 235,315 |
| Sep 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 450,700 |
| Sep 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.37% | 403,050 |
| Sep 25, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.92% | 557,280 |
| Sep 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 655,630 |
| Sep 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | 2,240,013 |
| Sep 22, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.39% | 661,898 |
| Sep 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.42% | 101,260 |
| Sep 18, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.42% | 1,161,621 |
| Sep 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | 228,041 |
| Sep 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 213,170 |
| Sep 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 381,455 |
| Sep 14, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.41% | 294,996 |
| Sep 11, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 91,184 |
| Sep 10, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 105,600 |
| Sep 9, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.39% | 205,260 |
| Sep 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.13% | 110,212 |
| Sep 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.35% | 90,000 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 299,639 |