Mobile Telecommunications Company K.S.C.P. (KWSE:ZAIN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.5180
+0.0010 (0.19%)
At close: Sep 16, 2025
KWSE:ZAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.58% | 1,722,655 |
| Sep 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.19% | 1,120,886 |
| Sep 11, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.76% | 695,234 |
| Sep 10, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.19% | 1,608,195 |
| Sep 9, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 2.34% | 2,624,579 |
| Sep 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.39% | 3,601,214 |
| Sep 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 505,797 |
| Sep 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.20% | 1,065,676 |
| Sep 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.39% | 1,084,292 |
| Sep 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.20% | 1,059,865 |
| Aug 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.78% | 1,500,545 |
| Aug 28, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.78% | 1,629,550 |
| Aug 27, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.77% | 3,238,087 |
| Aug 26, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.51 | -1.70% | 16,267,580 |
| Aug 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | 0.38% | 1,697,936 |
| Aug 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | -0.57% | 1,684,401 |
| Aug 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | -0.19% | 2,522,056 |
| Aug 20, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.52 | -0.75% | 2,098,502 |
| Aug 19, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.52 | 0.94% | 2,248,086 |
| Aug 18, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | - | 2,773,339 |
| Aug 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | -0.19% | 2,666,793 |
| Aug 14, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.52 | -0.19% | 3,316,957 |
| Aug 13, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.52 | 1.33% | 6,907,356 |
| Aug 12, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.51 | -0.38% | 2,293,070 |
| Aug 11, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.52 | -1.13% | 1,541,046 |
| Aug 10, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.52 | - | 1,357,949 |
| Aug 7, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.52 | 0.38% | 2,162,562 |
| Aug 6, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.52 | -1.12% | 2,439,977 |
| Aug 5, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.53 | 1.13% | 1,694,404 |
| Aug 4, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.52 | 0.19% | 2,341,329 |
| Aug 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | -0.38% | 504,945 |
| Jul 31, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.52 | 1.33% | 6,241,089 |
| Jul 30, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.51 | 1.16% | 1,749,095 |
| Jul 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | 0.39% | 1,012,710 |
| Jul 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | -0.39% | 1,098,243 |
| Jul 27, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.51 | - | 1,742,223 |
| Jul 24, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.51 | -0.57% | 3,291,353 |
| Jul 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | 0.38% | 2,142,746 |
| Jul 22, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.51 | 2.36% | 3,789,769 |
| Jul 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | -0.59% | 1,924,440 |
| Jul 20, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.50 | -0.20% | 1,162,942 |
| Jul 17, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.50 | 1.59% | 3,946,840 |
| Jul 16, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.49 | -2.89% | 4,017,362 |
| Jul 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | -0.19% | 2,206,028 |
| Jul 14, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.51 | 1.56% | 6,836,269 |
| Jul 13, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.50 | 1.19% | 3,361,867 |
| Jul 10, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.50 | 2.02% | 12,375,580 |
| Jul 9, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.49 | - | 2,520,696 |
| Jul 8, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.49 | 0.20% | 1,661,574 |
| Jul 7, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.49 | 0.41% | 1,901,315 |