KWSE:ZAIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	0.60	0.60	0.59	0.60	0.60	1.18%	8,438,212
May 24, 2026	0.59	0.60	0.59	0.59	0.59	0.51%	1,587,619
May 21, 2026	0.58	0.59	0.58	0.59	0.59	1.55%	3,864,715
May 20, 2026	0.58	0.59	0.58	0.58	0.58	-0.17%	3,223,871
May 19, 2026	0.58	0.59	0.58	0.58	0.58	0.69%	3,930,856
May 18, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	2,229,323
May 17, 2026	0.58	0.59	0.58	0.58	0.58	-0.34%	1,075,721
May 14, 2026	0.59	0.59	0.58	0.58	0.58	-0.34%	3,525,196
May 13, 2026	0.59	0.59	0.59	0.59	0.59	-	2,508,556
May 12, 2026	0.59	0.60	0.59	0.59	0.59	0.69%	7,521,602
May 11, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	2,293,778
May 10, 2026	0.59	0.59	0.59	0.59	0.59	-0.17%	1,093,752
May 7, 2026	0.59	0.59	0.58	0.59	0.59	0.34%	3,396,893
May 6, 2026	0.59	0.59	0.58	0.59	0.59	-0.17%	4,543,221
May 5, 2026	0.59	0.59	0.58	0.59	0.59	0.69%	5,561,240
May 4, 2026	0.57	0.59	0.57	0.58	0.58	1.22%	4,572,368
May 3, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	1,029,564
Apr 30, 2026	0.57	0.57	0.57	0.57	0.57	-	3,160,311
Apr 29, 2026	0.56	0.57	0.56	0.57	0.57	1.42%	3,225,615
Apr 28, 2026	0.56	0.56	0.56	0.56	0.56	0.36%	2,173,445
Apr 27, 2026	0.57	0.57	0.56	0.56	0.56	-1.06%	5,126,431
Apr 26, 2026	0.57	0.57	0.56	0.57	0.57	0.71%	1,916,061
Apr 23, 2026	0.56	0.57	0.56	0.56	0.56	0.36%	2,281,051
Apr 22, 2026	0.56	0.57	0.56	0.56	0.56	-0.18%	3,253,173
Apr 21, 2026	0.57	0.58	0.56	0.56	0.56	-1.23%	3,028,539
Apr 20, 2026	0.58	0.58	0.57	0.57	0.57	-1.73%	3,467,782
Apr 19, 2026	0.58	0.59	0.58	0.58	0.58	-1.20%	1,392,154
Apr 16, 2026	0.57	0.59	0.57	0.59	0.59	0.86%	2,663,580
Apr 15, 2026	0.58	0.58	0.58	0.58	0.58	0.17%	2,603,809
Apr 14, 2026	0.57	0.58	0.57	0.58	0.58	0.35%	3,227,239
Apr 13, 2026	0.56	0.58	0.56	0.58	0.58	2.67%	6,482,233
Apr 12, 2026	0.56	0.57	0.56	0.56	0.56	-1.40%	1,277,773
Apr 9, 2026	0.57	0.57	0.56	0.57	0.57	-0.18%	2,305,305
Apr 8, 2026	0.57	0.58	0.56	0.57	0.57	1.06%	2,199,785
Apr 7, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	3,575,306
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