Kuwait Resorts Company K.P.S.C. (KWSE:MUNTAZAHAT)
Kuwait · Delayed Price · Currency is KWD 0.1150
-0.0010 (-0.86%)
At close: Oct 28, 2026
KWSE:MUNTAZAHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 5,554 |
| Oct 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.69% | 383,991 |
| Oct 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.36% | 379,540 |
| Oct 25, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.70% | 283,710 |
| Oct 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.82% | 654,495 |
| Oct 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.51% | 99,416 |
| Oct 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 46,937 |
| Oct 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 676,389 |
| Oct 18, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.39% | 115,901 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 646,253 |
| Oct 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 568,903 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 319,876 |
| Oct 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 914,071 |
| Oct 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 124,502 |
| Oct 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 550,653 |
| Oct 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 569,923 |
| Oct 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 534,645 |
| Oct 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 932,550 |
| Oct 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.23% | 339,500 |
| Oct 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 591,568 |
| Sep 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.34% | 1,464,870 |
| Sep 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 1,564,044 |
| Sep 28, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.38% | 2,934,953 |
| Sep 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.44% | 2,121,443 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 844,077 |
| Sep 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 2,480,483 |
| Sep 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.10% | 2,231,796 |
| Sep 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.20% | 4,013,149 |
| Sep 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.58% | 2,729,287 |
| Sep 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.50% | 5,064,268 |
| Sep 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.91% | 1,993,470 |
| Sep 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 1,215,097 |
| Sep 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.42% | 3,155,094 |
| Sep 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 770,823 |
| Sep 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.06% | 2,888,064 |
| Sep 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.49% | 2,777,371 |
| Sep 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 2,293,812 |
| Sep 7, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.88% | 7,709,784 |
| Sep 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.61% | 6,146,067 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 1,522,916 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,175,095 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 786,145 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | 2,436,770 |
| Aug 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 430,346 |
| Aug 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 614,390 |
| Aug 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 98,122 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 390,349 |
| Aug 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 18,250 |
| Aug 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 188,401 |
| Aug 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.59% | 650,042 |