KWSE:ZAIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	0.57	0.58	0.57	0.57	0.57	-	2,000,144
Apr 5, 2026	0.57	0.58	0.57	0.57	0.57	-1.04%	775,099
Apr 2, 2026	0.58	0.58	0.57	0.58	0.58	-0.35%	2,419,737
Apr 1, 2026	0.57	0.58	0.56	0.58	0.58	1.40%	3,315,598
Mar 31, 2026	0.56	0.57	0.56	0.57	0.57	1.60%	5,678,126
Mar 30, 2026	0.56	0.56	0.55	0.56	0.56	1.08%	4,532,616
Mar 29, 2026	0.56	0.56	0.55	0.56	0.56	-0.36%	1,187,281
Mar 26, 2026	0.56	0.56	0.55	0.56	0.56	0.36%	5,041,219
Mar 25, 2026	0.57	0.57	0.56	0.56	0.56	-1.25%	1,333,823
Mar 24, 2026	0.57	0.57	0.55	0.56	0.56	-0.71%	8,529,029
Mar 18, 2026	0.56	0.57	0.56	0.57	0.57	1.07%	17,397,290
Mar 17, 2026	0.56	0.56	0.56	0.56	0.56	0.72%	4,818,895
Mar 16, 2026	0.56	0.56	0.56	0.56	0.56	0.36%	3,747,688
Mar 15, 2026	0.56	0.56	0.55	0.55	0.55	-1.77%	5,021,119
Mar 12, 2026	0.56	0.57	0.56	0.56	0.56	1.26%	6,493,173
Mar 11, 2026	0.56	0.56	0.56	0.56	0.56	-0.18%	2,360,124
Mar 10, 2026	0.56	0.56	0.55	0.56	0.56	0.54%	4,940,403
Mar 9, 2026	0.55	0.57	0.55	0.56	0.56	-0.89%	8,087,601
Mar 8, 2026	0.55	0.56	0.55	0.56	0.56	0.72%	3,534,430
Mar 5, 2026	0.55	0.56	0.54	0.56	0.56	0.36%	10,348,050
Mar 4, 2026	0.56	0.57	0.55	0.55	0.55	-1.77%	5,809,761
Mar 3, 2026	0.56	0.57	0.55	0.56	0.56	0.71%	8,289,165
Mar 2, 2026	0.52	0.56	0.52	0.56	0.56	3.32%	17,031,090
Feb 24, 2026	0.54	0.55	0.54	0.54	0.54	-0.37%	9,249,694
Feb 23, 2026	0.54	0.54	0.54	0.54	0.54	1.12%	4,658,406
Feb 22, 2026	0.54	0.54	0.54	0.54	0.54	-0.92%	2,716,588
Feb 19, 2026	0.54	0.55	0.54	0.54	0.54	-1.09%	7,027,547
Feb 18, 2026	0.53	0.55	0.52	0.55	0.55	3.98%	12,914,130
Feb 17, 2026	0.53	0.53	0.53	0.53	0.53	-	3,968,182
Feb 16, 2026	0.52	0.53	0.52	0.53	0.53	2.13%	11,786,320
Feb 15, 2026	0.52	0.52	0.52	0.52	0.52	-0.58%	1,403,029
Feb 12, 2026	0.52	0.52	0.52	0.52	0.52	-	2,170,281
Feb 11, 2026	0.52	0.52	0.52	0.52	0.52	0.39%	2,043,019
Feb 10, 2026	0.52	0.52	0.52	0.52	0.52	-0.19%	3,085,857
Feb 9, 2026	0.52	0.52	0.52	0.52	0.52	0.39%	2,320,319
Feb 8, 2026	0.52	0.52	0.52	0.52	0.52	0.39%	1,329,692
Feb 5, 2026	0.52	0.52	0.52	0.52	0.52	-1.34%	1,414,432
Feb 4, 2026	0.52	0.53	0.51	0.52	0.52	0.97%	5,902,657
Feb 3, 2026	0.51	0.52	0.51	0.52	0.52	0.78%	4,117,592
Feb 2, 2026	0.51	0.51	0.51	0.51	0.51	-	2,522,995
Feb 1, 2026	0.51	0.51	0.51	0.51	0.51	0.59%	1,429,543
Jan 29, 2026	0.51	0.51	0.51	0.51	0.51	-0.39%	3,437,254
Jan 28, 2026	0.51	0.51	0.51	0.51	0.51	0.59%	3,441,226
Jan 27, 2026	0.51	0.51	0.51	0.51	0.51	0.39%	3,228,009
Jan 26, 2026	0.51	0.51	0.51	0.51	0.51	-0.20%	2,243,097
Jan 25, 2026	0.51	0.51	0.51	0.51	0.51	-0.78%	1,603,866
Jan 22, 2026	0.51	0.51	0.51	0.51	0.51	0.39%	1,218,698
Jan 21, 2026	0.52	0.52	0.51	0.51	0.51	-0.97%	1,561,187
Jan 20, 2026	0.51	0.52	0.51	0.52	0.52	0.78%	2,294,872
Jan 19, 2026	0.51	0.51	0.51	0.51	0.51	0.20%	2,234,463