Kuwait Resorts Company K.P.S.C. (KWSE:MUNTAZAHAT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1310
+0.0080 (6.50%)
At close: Sep 17, 2026
KWSE:MUNTAZAHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.44% | 1,440,334 |
| 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 |
| Aug 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 400,756 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 1,078,296 |
| Aug 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 1,581,250 |
| Aug 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 1,342,670 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 710,252 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 353,381 |
| Aug 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 1,725,289 |
| Aug 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 1,919,785 |
| Aug 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 956,415 |
| Aug 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.22% | 4,145,407 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 65,400 |
| Aug 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 129,738 |
| Aug 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 191,241 |
| Jul 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 438,785 |
| Jul 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 318,475 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 181,893 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 35,200 |
| Jul 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 40,404 |
| Jul 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 89,500 |
| Jul 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 110,900 |
| Jul 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.80% | 1,280,034 |
| Jul 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 17,125 |
| Jul 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.82% | 520,377 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | 164,310 |
| Jul 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 35,231 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 109,801 |
| Jul 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 40,917 |
| Jul 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 126,459 |
| Jul 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 118,150 |