KWSE:ZAIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2026	0.58	0.58	0.57	0.57	0.57	-0.69%	1,389,456
Oct 29, 2026	0.59	0.59	0.58	0.58	0.58	-0.86%	2,740,935
Oct 28, 2026	0.59	0.60	0.58	0.58	0.58	-1.85%	2,568,343
Oct 27, 2026	0.59	0.59	0.58	0.59	0.59	1.54%	11,742,352
Oct 26, 2026	0.58	0.59	0.58	0.59	0.59	1.39%	4,003,423
Oct 25, 2026	0.57	0.58	0.57	0.58	0.58	0.35%	1,315,812
Oct 22, 2026	0.58	0.58	0.57	0.58	0.58	-0.17%	3,577,648
Oct 21, 2026	0.58	0.58	0.57	0.58	0.58	0.35%	1,732,109
Oct 20, 2026	0.58	0.58	0.57	0.57	0.57	-1.20%	3,032,321
Oct 19, 2026	0.57	0.58	0.57	0.58	0.58	2.11%	4,401,411
Oct 18, 2026	0.57	0.57	0.57	0.57	0.57	0.18%	700,879
Oct 15, 2026	0.57	0.57	0.57	0.57	0.57	-0.18%	7,489,103
Oct 14, 2026	0.58	0.58	0.57	0.57	0.57	-2.07%	4,848,709
Oct 13, 2026	0.58	0.58	0.58	0.58	0.58	0.35%	3,873,813
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%	2,230,738
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