KWSE:ZAIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	0.58	0.59	0.58	0.58	0.58	-0.86%	2,243,525
Oct 11, 2026	0.59	0.59	0.58	0.58	0.58	-0.34%	3,767,417
Oct 8, 2026	0.59	0.59	0.59	0.59	0.59	-0.51%	2,216,738
Oct 7, 2026	0.59	0.59	0.59	0.59	0.59	-0.17%	4,125,062
Oct 6, 2026	0.59	0.59	0.59	0.59	0.59	-0.17%	2,003,393
Oct 5, 2026	0.60	0.60	0.59	0.59	0.59	-0.67%	2,934,958
Oct 4, 2026	0.60	0.60	0.59	0.60	0.60	-0.17%	1,176,434
Oct 1, 2026	0.60	0.60	0.60	0.60	0.60	0.17%	3,757,208
Sep 30, 2026	0.60	0.60	0.60	0.60	0.60	-	4,337,089
Sep 29, 2026	0.60	0.60	0.59	0.60	0.60	1.02%	7,907,790
Sep 28, 2026	0.61	0.61	0.61	0.61	0.59	-0.66%	5,421,676
Sep 27, 2026	0.61	0.61	0.61	0.61	0.59	0.33%	1,130,404
Sep 24, 2026	0.61	0.61	0.61	0.61	0.59	-0.16%	2,621,108
Sep 23, 2026	0.61	0.62	0.61	0.61	0.59	-	4,809,878
Sep 22, 2026	0.61	0.61	0.61	0.61	0.59	0.16%	3,265,387
Sep 21, 2026	0.61	0.61	0.61	0.61	0.59	-0.16%	2,664,863
Sep 20, 2026	0.61	0.61	0.61	0.61	0.59	-	2,369,786
Sep 17, 2026	0.62	0.62	0.61	0.61	0.59	-1.62%	10,979,090
Sep 16, 2026	0.63	0.63	0.62	0.62	0.60	-0.96%	3,377,713
Sep 15, 2026	0.62	0.63	0.62	0.63	0.61	0.32%	3,595,106
Sep 14, 2026	0.62	0.63	0.62	0.62	0.61	0.65%	4,317,720
Sep 13, 2026	0.62	0.62	0.62	0.62	0.60	0.49%	982,990
Sep 10, 2026	0.62	0.63	0.62	0.62	0.60	-0.48%	3,576,702
Sep 9, 2026	0.62	0.62	0.62	0.62	0.60	0.16%	3,100,899
Sep 8, 2026	0.61	0.62	0.61	0.62	0.60	0.65%	1,760,665
Sep 7, 2026	0.61	0.62	0.61	0.61	0.60	0.99%	1,654,401
Sep 6, 2026	0.61	0.61	0.61	0.61	0.59	0.33%	2,127,507
Sep 3, 2026	0.60	0.61	0.60	0.61	0.59	-	2,734,660
Sep 2, 2026	0.61	0.61	0.60	0.61	0.59	0.17%	1,954,047
Sep 1, 2026	0.60	0.61	0.60	0.61	0.59	-	4,840,843
Aug 31, 2026	0.60	0.61	0.60	0.61	0.59	0.17%	7,715,081
Aug 30, 2026	0.61	0.61	0.60	0.60	0.59	-0.17%	2,990,131
Aug 26, 2026	0.61	0.61	0.60	0.61	0.59	-0.49%	4,349,606
Aug 25, 2026	0.61	0.62	0.61	0.61	0.59	-1.30%	5,372,248
Aug 24, 2026	0.62	0.62	0.61	0.62	0.60	-0.16%	2,436,383
Aug 23, 2026	0.62	0.62	0.62	0.62	0.60	-0.16%	1,062,448
Aug 20, 2026	0.62	0.62	0.62	0.62	0.60	0.16%	2,109,654
Aug 19, 2026	0.62	0.62	0.62	0.62	0.60	-0.48%	3,267,407
Aug 18, 2026	0.62	0.62	0.62	0.62	0.60	0.32%	2,088,752
Aug 17, 2026	0.62	0.62	0.62	0.62	0.60	-0.32%	3,505,633
Aug 16, 2026	0.62	0.62	0.62	0.62	0.60	-0.32%	859,781
Aug 13, 2026	0.63	0.63	0.62	0.62	0.60	-0.32%	3,087,121
Aug 12, 2026	0.63	0.63	0.62	0.62	0.61	-0.16%	3,392,877
Aug 11, 2026	0.62	0.64	0.62	0.63	0.61	2.29%	8,629,416
Aug 10, 2026	0.61	0.62	0.61	0.61	0.59	0.66%	3,677,486
Aug 9, 2026	0.61	0.61	0.60	0.61	0.59	-	492,622
Aug 6, 2026	0.61	0.61	0.60	0.61	0.59	0.50%	1,382,706
Aug 5, 2026	0.61	0.61	0.60	0.60	0.59	-	3,135,535
Aug 4, 2026	0.61	0.61	0.60	0.60	0.59	-0.82%	1,127,001
Aug 3, 2026	0.61	0.61	0.60	0.61	0.59	0.66%	2,717,288