KWSE:ZAIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	0.60	0.60	0.60	0.60	0.60	-	1,914,802
Jul 12, 2026	0.60	0.60	0.60	0.60	0.60	-	756,604
Jul 9, 2026	0.60	0.60	0.60	0.60	0.60	-0.33%	2,792,540
Jul 8, 2026	0.61	0.61	0.60	0.60	0.60	-1.16%	3,381,300
Jul 7, 2026	0.60	0.61	0.60	0.61	0.61	0.33%	2,140,856
Jul 6, 2026	0.61	0.61	0.60	0.60	0.60	-0.17%	1,550,068
Jul 5, 2026	0.61	0.61	0.60	0.60	0.60	0.17%	1,412,085
Jul 2, 2026	0.62	0.62	0.60	0.60	0.60	-2.90%	4,546,175
Jul 1, 2026	0.62	0.63	0.62	0.62	0.62	1.80%	4,620,394
Jun 30, 2026	0.61	0.61	0.61	0.61	0.61	0.66%	3,708,948
Jun 29, 2026	0.60	0.61	0.60	0.61	0.61	1.00%	2,131,518
Jun 28, 2026	0.60	0.60	0.60	0.60	0.60	0.17%	1,216,322
Jun 25, 2026	0.60	0.61	0.60	0.60	0.60	-	1,892,605
Jun 24, 2026	0.60	0.61	0.60	0.60	0.60	0.84%	3,099,101
Jun 23, 2026	0.61	0.61	0.59	0.59	0.59	-1.98%	3,091,621
Jun 22, 2026	0.61	0.61	0.60	0.61	0.61	-	1,058,153
Jun 21, 2026	0.61	0.61	0.60	0.61	0.61	0.17%	1,976,057
Jun 18, 2026	0.61	0.61	0.61	0.61	0.61	-	5,545,568
Jun 17, 2026	0.61	0.61	0.60	0.61	0.61	0.17%	2,152,241
Jun 15, 2026	0.62	0.62	0.60	0.60	0.60	-1.15%	4,165,467
Jun 14, 2026	0.61	0.61	0.61	0.61	0.61	0.99%	2,684,904
Jun 11, 2026	0.61	0.61	0.61	0.61	0.61	-0.98%	1,785,857
Jun 10, 2026	0.60	0.61	0.60	0.61	0.61	1.33%	4,699,263
Jun 9, 2026	0.60	0.60	0.60	0.60	0.60	1.86%	4,231,205
Jun 8, 2026	0.59	0.60	0.59	0.59	0.59	-0.50%	2,662,875
Jun 7, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	1,217,711
Jun 4, 2026	0.59	0.61	0.59	0.60	0.60	1.01%	6,941,250
Jun 3, 2026	0.60	0.60	0.59	0.59	0.59	0.34%	1,943,757
Jun 2, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	3,511,295
Jun 1, 2026	0.59	0.60	0.59	0.59	0.59	-1.84%	8,101,892