Munshaat Real Estate Projects Company K.S.C.P. (KWSE:MUNSHAAT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.20607
+0.001953 (0.96%)
At close: May 6, 2026
KWSE:MUNSHAAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | 1,075,018 |
| May 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -0.95% | 151,231 |
| May 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.76% | 414,182 |
| May 3, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | 4.33% | 152,891 |
| Apr 30, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.20 | -2.80% | 378,508 |
| Apr 29, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 199,834 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | -0.46% | 100,314 |
| Apr 27, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | 0.93% | 531,130 |
| Apr 26, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 2.87% | 316,707 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.20 | -2.79% | 158,046 |
| Apr 22, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 2.38% | 896,270 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.94% | 57,037 |
| Apr 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.23% | 79,611 |
| Apr 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.90% | 61,525 |
| Apr 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 4.02% | 93,840 |
| Apr 15, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | 0.51% | 29,550 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | - | 2,160 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | - | 256 |
| Apr 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | 1.54% | 13,619 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | - | 44,256 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | 8.33% | 135,589 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.23% | 7,626 |
| Apr 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -2.62% | 17,047 |
| Apr 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 50 |
| Apr 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.18 | -0.53% | 62,867 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 52,945 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 4.97% | 12,250 |
| Mar 30, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.73% | 86,882 |
| Mar 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.03% | 1,270 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.11% | 50,016 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 365,332 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 26,039 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | - | 44,657 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | 0.52% | 4,217 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.02% | 12,210 |
| Mar 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 1.03% | 10 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 7,058 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.02% | 83,559 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | 0.51% | 119,100 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 0.52% | 160 |
| Mar 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 116,221 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.05% | 40,122 |
| Mar 4, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -4.50% | 175,103 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.41% | 154,538 |
| Mar 2, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.21 | 4.35% | 87,897 |
| Feb 24, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.20 | 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 | 0.22 | 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% | 160,908 |