Mobile Telecommunications Company K.S.C.P. (KWSE:ZAIN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.6090
+0.0010 (0.16%)
At close: Sep 22, 2026
KWSE:ZAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.16% | 3,265,387 |
| Sep 21, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.16% | 2,664,863 |
| Sep 20, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 2,369,786 |
| Sep 17, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.62% | 10,979,090 |
| Sep 16, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.96% | 3,377,713 |
| Sep 15, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.32% | 3,595,106 |
| Sep 14, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.65% | 4,317,720 |
| Sep 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.49% | 982,990 |
| Sep 10, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.48% | 3,576,702 |
| Sep 9, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | 3,100,899 |
| Sep 8, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.65% | 1,760,665 |
| Sep 7, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.99% | 1,654,401 |
| Sep 6, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.33% | 2,127,507 |
| Sep 3, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 2,734,660 |
| Sep 2, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.17% | 1,954,047 |
| Sep 1, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 4,840,843 |
| Aug 31, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.17% | 7,715,081 |
| Aug 30, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.17% | 2,990,131 |
| Aug 26, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -0.49% | 4,349,606 |
| Aug 25, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -1.30% | 5,372,248 |
| Aug 24, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.16% | 2,436,383 |
| Aug 23, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 1,062,448 |
| Aug 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | 2,109,654 |
| Aug 19, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.48% | 3,267,407 |
| Aug 18, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.32% | 2,088,752 |
| Aug 17, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | 3,505,633 |
| Aug 16, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | 859,781 |
| Aug 13, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.32% | 3,087,121 |
| Aug 12, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.16% | 3,392,877 |
| Aug 11, 2026 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 2.29% | 8,629,416 |
| Aug 10, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.66% | 3,677,486 |
| Aug 9, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 492,622 |
| Aug 6, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.50% | 1,382,706 |
| Aug 5, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 3,135,535 |
| Aug 4, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.82% | 1,127,001 |
| Aug 3, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.66% | 2,717,288 |
| Aug 2, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.34% | 1,971,200 |
| Jul 30, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.65% | 5,794,752 |
| Jul 29, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -0.82% | 1,912,939 |
| Jul 28, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.16% | 620,453 |
| Jul 27, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.83% | 2,822,825 |
| Jul 26, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | 0.17% | 1,339,706 |
| Jul 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.33% | 2,041,975 |
| Jul 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 835,515 |
| Jul 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.50% | 2,191,405 |
| Jul 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.33% | 1,901,364 |
| Jul 19, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | 933,359 |
| Jul 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | 1,861,987 |
| Jul 15, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.17% | 1,116,061 |
| Jul 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.50% | 1,293,873 |