Mobile Telecommunications Company K.S.C.P. (KWSE:ZAIN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.5310
+0.0190 (3.71%)
At close: Oct 29, 2025
KWSE:ZAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 3.71% | 14,808,980 |
| Oct 28, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 1.19% | 2,700,662 |
| Oct 27, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.94% | 10,316,810 |
| Oct 26, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.90% | 7,701,861 |
| Oct 23, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.38% | 1,665,530 |
| Oct 22, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.96% | 3,960,688 |
| Oct 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.19% | 1,749,644 |
| Oct 20, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 3,964,919 |
| Oct 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.39% | 1,371,020 |
| Oct 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.19% | 1,972,460 |
| Oct 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1,821,172 |
| Oct 14, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.19% | 1,644,772 |
| Oct 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1,498,981 |
| Oct 12, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -0.39% | 1,077,719 |
| Oct 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.39% | 1,437,938 |
| Oct 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.19% | 2,512,216 |
| Oct 7, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.19% | 2,120,849 |
| Oct 6, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.58% | 1,961,429 |
| Oct 5, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.39% | 1,492,134 |
| Oct 2, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.98% | 2,531,639 |
| Oct 1, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.58% | 1,323,793 |
| Sep 30, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.19% | 5,867,891 |
| Sep 29, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.39% | 1,256,110 |
| Sep 28, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.39% | 936,731 |
| Sep 25, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.19% | 2,496,556 |
| Sep 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.58% | 1,366,904 |
| Sep 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.58% | 2,339,257 |
| Sep 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.77% | 2,703,099 |
| Sep 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.95% | 1,344,801 |
| Sep 18, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.19% | 2,504,497 |
| Sep 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.97% | 996,900 |
| Sep 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.19% | 941,893 |
| 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 |