Kuwait Resorts Company K.P.S.C. (KWSE:MUNTAZAHAT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1400
+0.0020 (1.45%)
At close: May 25, 2026
KWSE:MUNTAZAHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.45% | 279,769 |
| May 24, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 2.99% | 1,604,532 |
| May 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.75% | 2,050,144 |
| May 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.72% | 186,008 |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.60% | 1,466 |
| May 18, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 50,802 |
| May 17, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -2.26% | 226,343 |
| May 14, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.64% | 64,157 |
| May 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.92% | 917,070 |
| May 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.87% | 53,856 |
| May 11, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.13 | -4.86% | 163,251 |
| May 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 2,608,373 |
| May 7, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 6.67% | 795,031 |
| May 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.13 | -2.88% | 248,484 |
| May 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.33% | 282,461 |
| May 4, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 1.35% | 710,877 |
| May 3, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.14 | - | 1,137,597 |
| Apr 30, 2026 | 0.13 | 0.16 | 0.12 | 0.15 | 0.14 | 12.12% | 4,884,655 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20,000 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.33% | 120,049 |
| Apr 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.77% | 19,967 |
| Apr 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.78% | 39,998 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 5,913 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.77% | 138,045 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.78% | 1,335 |
| Apr 19, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 11.21% | 279,296 |
| Apr 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.11 | -1.70% | 9,584 |
| Apr 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.11 | - | 1,347 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -1.67% | 837 |
| Apr 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 51 |
| Apr 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.14% | 11 |
| Apr 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.67% | 711 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.14% | 3,401 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 343 |
| Apr 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.67% | 1,101 |
| Apr 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 7.14% | 5,665 |
| Apr 2, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | 2.75% | 294,312 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | 133,300 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.72% | 98,912 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 0.85% | 1,295 |
| Mar 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | 7.27% | 89,541 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 128,128 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.11 | -12.21% | 98,600 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.34% | 1,183 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | - | 79 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | - | - |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -0.77% | 96 |
| Mar 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.03% | 6,152 |