Skip to main content
Al Manar Financing and Leasing Company K.S.C. (Public) (KWSE:ALMANAR)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.117
+0.001 (0.86%)
At close: Apr 28, 2026

KWSE:ALMANAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.120.120.120.120.120.86%925,609
Apr 27, 20260.120.120.120.120.120.87%1,587,059
Apr 26, 20260.110.120.110.120.125.50%941,594
Apr 23, 20260.110.110.110.110.11-1.80%98,079
Apr 22, 20260.110.110.110.110.11-0.89%423,173
Apr 21, 20260.120.120.110.110.110.90%389,570
Apr 20, 20260.110.120.110.110.11-0.89%1,809,607
Apr 19, 20260.110.110.110.110.115.66%3,591,689
Apr 16, 20260.110.110.110.110.11-1.85%478,872
Apr 15, 20260.110.110.110.110.111.89%1,222,541
Apr 14, 20260.110.110.100.110.11-1,827,608
Apr 13, 20260.110.110.110.110.10-1.85%1,157,706
Apr 12, 20260.110.110.110.110.10-1,931,917
Apr 9, 20260.110.110.110.110.100.93%339,049
Apr 8, 20260.110.110.100.110.101.90%2,346,945
Apr 7, 20260.110.110.100.110.10-2.78%256,583
Apr 6, 20260.100.110.100.110.108.87%472,355
Apr 5, 20260.100.100.100.100.101.02%1,261,426
Apr 2, 20260.100.100.100.100.09-4.66%41,700
Apr 1, 20260.100.110.100.100.10-1.90%53,340
Mar 31, 20260.100.110.100.110.109.03%264,961
Mar 30, 20260.100.100.100.100.09-4.65%1,111
Mar 29, 20260.100.100.100.100.100.10%6,260
Mar 26, 20260.100.100.100.100.101.41%113,688
Mar 25, 20260.100.100.100.100.100.61%14,369
Mar 24, 20260.100.100.100.100.10-1.10%466,460
Mar 18, 20260.100.100.100.100.101.73%315,577
Mar 17, 20260.100.100.100.100.090.41%131,151
Mar 16, 20260.110.110.100.100.09-6.76%351,202
Mar 15, 20260.110.110.100.110.10-28,400
Mar 12, 20260.110.110.110.110.100.96%56,673
Mar 11, 20260.110.110.100.100.100.97%48,789
Mar 10, 20260.110.110.100.100.100.98%212,659
Mar 9, 20260.110.110.100.100.10-4.67%104,080
Mar 8, 20260.110.110.100.110.104.90%90,210
Mar 5, 20260.110.110.100.100.10-7.27%289,465
Mar 4, 20260.100.110.100.110.114.76%585,690
Mar 3, 20260.110.110.110.110.105.63%1,200
Mar 2, 20260.100.110.100.100.10-6.23%81,826
Feb 24, 20260.110.120.110.110.10-7.83%122,261
Feb 23, 20260.100.120.100.120.1114.20%8,588,963
Feb 22, 20260.100.100.100.100.100.70%200
Feb 19, 20260.100.100.100.100.10-0.79%49,400
Feb 18, 20260.100.100.100.100.10-0.20%16,550
Feb 17, 20260.100.100.100.100.101.00%42,495
Feb 16, 20260.100.100.100.100.100.10%117,108
Feb 15, 20260.100.100.100.100.10-1.09%37,437
Feb 12, 20260.100.100.100.100.100.10%289,636
Feb 11, 20260.100.100.100.100.10-0.10%105,600
Feb 10, 20260.100.100.100.100.10-233,680
Feb 9, 20260.100.100.100.100.100.80%163,303
Feb 8, 20260.100.100.100.100.103.19%151,032
Feb 5, 20260.100.100.100.100.09-2.31%64,739
Feb 4, 20260.100.100.100.100.100.20%222,080
Feb 3, 20260.100.100.100.100.102.48%99,849
Feb 2, 20260.100.100.090.100.09-0.21%22,609
Feb 1, 20260.100.100.090.100.090.21%205,299
Jan 29, 20260.100.100.090.100.09-2.12%208,621
Jan 28, 20260.100.100.100.100.10-0.40%9,211
Jan 27, 20260.100.100.100.100.10-211,823
Jan 26, 20260.100.100.100.100.101.22%242,877
Jan 25, 20260.100.100.100.100.09-2.19%47,869
Jan 22, 20260.100.100.100.100.101.31%128,010
Jan 21, 20260.100.100.100.100.10-1.00%252,788
Jan 20, 20260.100.100.100.100.10-2.91%5,617,215
Jan 19, 20260.100.100.100.100.101.98%12,620
Jan 15, 20260.100.100.100.100.10-128,774
Jan 14, 20260.100.100.100.100.101.41%1,061,608
Jan 13, 20260.100.100.100.100.10-0.90%44,532
Jan 12, 20260.100.100.100.100.100.50%804,158
Jan 11, 20260.100.100.100.100.10-3.85%687,900
Jan 8, 20260.110.110.100.100.10-0.95%495,619
Jan 7, 20260.110.110.100.110.101.94%337,692
Jan 6, 20260.100.100.100.100.10-0.96%1,379,012
Jan 5, 20260.100.100.100.100.102.97%3,928,257
Jan 4, 20260.110.110.100.100.10-4.72%1,103,072
Dec 31, 20250.110.110.110.110.10-0.93%1,086,276
Dec 30, 20250.110.110.100.110.10-3.60%1,397,545
Dec 29, 20250.110.110.110.110.11-571,523
Dec 28, 20250.110.110.110.110.11-187,939
Dec 25, 20250.110.110.110.110.11-0.89%720,374
Dec 24, 20250.110.110.110.110.11-1.75%534,678
Dec 23, 20250.110.110.110.110.110.88%50,296
Dec 22, 20250.110.110.110.110.112.73%126,236
Dec 21, 20250.110.110.110.110.11-0.90%365,782
Dec 18, 20250.110.110.110.110.11-0.89%608,722
Dec 17, 20250.120.120.110.110.11-9.68%2,415,748
Dec 16, 20250.120.120.120.120.123.33%154,020
Dec 15, 20250.130.130.120.120.12-1.64%173,252
Dec 14, 20250.120.130.120.120.123.39%1,849,613
Dec 11, 20250.120.120.120.120.11-0.84%257,100
Dec 10, 20250.120.120.120.120.11-741,802
Dec 9, 20250.120.120.120.120.11-450,055
Dec 8, 20250.130.130.120.120.11-4.03%1,911,659
Dec 7, 20250.120.130.120.120.123.33%203,689
Dec 4, 20250.130.130.120.120.12-4.00%385,646
Dec 3, 20250.130.130.120.130.12-0.79%161,879
Dec 2, 20250.120.130.120.130.124.13%1,160,774
Dec 1, 20250.120.130.120.120.12-0.82%5,335,343
Nov 30, 20250.120.120.110.120.126.09%2,401,390