Mobile Telecommunications Company K.S.C.P. (KWSE:ZAIN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.5160
+0.0060 (1.18%)
At close: Aug 27, 2025
KWSE:ZAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.48 | -0.60% | 2,313,800 |
| Jul 3, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.49 | 1.43% | 5,919,455 |
| Jul 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 0.62% | 3,929,071 |
| Jul 1, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.48 | 0.62% | 4,588,671 |
| Jun 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 0.21% | 5,047,890 |
| Jun 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | - | 5,672,007 |
| Jun 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 0.42% | 3,756,626 |
| Jun 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 1.27% | 5,048,214 |
| Jun 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 0.64% | 1,862,131 |
| Jun 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 0.43% | 2,077,757 |
| Jun 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 0.86% | 2,530,375 |
| Jun 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -1.69% | 3,214,975 |