Skip to main content
Mabanee Company K.P.S.C. (KWSE:MABANEE)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.940
-0.027 (-2.79%)
At close: Mar 9, 2026

Mabanee Company K.P.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 20260.960.970.950.970.97-0.21%153,430
Mar 5, 20260.970.970.960.970.972.22%974,851
Mar 4, 20260.960.960.950.950.95-0.52%1,630,955
Mar 3, 20260.960.970.950.950.95-1.55%1,872,541
Mar 2, 20260.980.980.960.970.97-1.22%1,166,377
Feb 24, 20260.980.990.970.980.98-0.81%2,982,521
Feb 23, 20260.980.990.970.990.991.13%706,823
Feb 22, 20260.990.990.970.980.98-0.51%1,006,869
Feb 19, 20260.980.990.980.980.98-0.81%1,659,507
Feb 18, 20260.991.000.960.990.990.71%3,759,416
Feb 17, 20260.981.000.980.980.980.72%1,485,738
Feb 16, 20260.990.990.970.980.98-1.41%2,427,728
Feb 15, 20261.011.010.990.990.99-1.79%1,461,215
Feb 12, 20261.001.011.001.011.010.80%1,963,164
Feb 11, 20261.011.021.001.001.00-1.19%2,651,018
Feb 10, 20261.041.041.011.011.01-2.22%1,654,253
Feb 9, 20261.051.051.031.041.04-0.38%805,617
Feb 8, 20261.051.051.041.041.04-0.10%323,520
Feb 5, 20261.041.051.031.041.04-0.10%794,836
Feb 4, 20261.051.051.041.041.040.10%1,364,447
Feb 3, 20261.051.061.041.041.04-0.38%2,149,959
Feb 2, 20261.041.051.031.041.041.36%1,359,740
Feb 1, 20261.021.041.011.031.032.49%1,354,091
Jan 29, 20261.041.041.001.011.01-2.43%3,725,297
Jan 28, 20261.021.041.021.031.031.28%6,488,053
Jan 27, 20261.021.030.991.021.02-0.88%7,422,181
Jan 26, 20261.041.051.021.031.03-1.35%3,553,161
Jan 25, 20261.061.071.031.041.04-1.98%1,687,921
Jan 22, 20261.061.061.061.061.060.09%3,290,871
Jan 21, 20261.081.081.061.061.06-0.56%767,704
Jan 20, 20261.091.091.071.071.07-1.30%2,254,219
Jan 19, 20261.061.091.061.081.082.86%1,613,540
Jan 15, 20261.081.091.051.051.05-3.67%742,972
Jan 14, 20261.071.091.061.091.092.25%2,341,511
Jan 13, 20261.051.081.041.071.072.70%2,607,185
Jan 12, 20261.051.051.041.041.04-1.42%959,489
Jan 11, 20261.071.071.041.051.05-1.22%1,466,582
Jan 8, 20261.071.091.041.071.070.09%2,074,057
Jan 7, 20261.061.071.061.071.070.09%584,749
Jan 6, 20261.071.081.061.061.06-0.93%702,747
Jan 5, 20261.081.081.061.071.070.37%534,630
Jan 4, 20261.091.101.071.071.07-1.83%323,222
Dec 31, 20251.081.101.081.091.091.11%2,163,298
Dec 30, 20251.121.131.061.081.08-3.66%4,218,923
Dec 29, 20251.141.141.111.121.12-0.09%589,169
Dec 28, 20251.141.141.111.121.12-2.61%3,298,774
Dec 25, 20251.161.161.151.151.15-0.09%1,730,654
Dec 24, 20251.151.171.151.151.150.70%3,600,258
Dec 23, 20251.111.171.101.141.142.79%2,630,250
Dec 22, 20251.091.121.091.111.112.02%284,770
Dec 21, 20251.091.101.091.091.09-1,365,051
Dec 18, 20251.101.101.071.091.09-0.82%1,811,813
Dec 17, 20251.101.111.091.101.100.46%630,456
Dec 16, 20251.121.121.091.091.090.18%1,187,823
Dec 15, 20251.081.121.071.091.090.74%3,882,373
Dec 14, 20251.081.081.071.081.081.31%418,439
Dec 11, 20251.091.101.071.071.07-0.93%1,897,542
Dec 10, 20251.071.081.061.081.081.12%2,274,442
Dec 9, 20251.051.071.041.071.071.71%1,261,720
Dec 8, 20251.061.061.041.051.050.10%1,412,297
Dec 7, 20251.061.061.051.051.05-0.10%599,336
Dec 4, 20251.061.071.051.051.05-0.57%2,109,090
Dec 3, 20251.071.071.051.061.06-0.75%887,605
Dec 2, 20251.071.071.041.061.060.28%300,562
Dec 1, 20251.101.101.061.061.06-2.66%824,855
Nov 30, 20251.101.101.081.091.091.30%1,883,392
Nov 27, 20251.161.171.071.081.08-6.35%3,599,871
Nov 26, 20251.101.191.081.151.155.32%4,020,228
Nov 25, 20251.101.111.071.091.090.28%843,511
Nov 24, 20251.011.091.011.091.097.19%3,457,978
Nov 23, 20251.011.021.001.021.020.89%1,424,829
Nov 20, 20251.011.011.001.011.010.20%519,381
Nov 19, 20251.001.011.001.001.000.20%305,833
Nov 18, 20251.021.020.991.001.00-0.69%1,587,808
Nov 17, 20251.011.021.001.011.010.70%1,405,781
Nov 16, 20251.021.021.001.001.00-0.99%150,699
Nov 13, 20251.001.020.991.011.011.81%1,653,798
Nov 12, 20251.001.000.990.990.990.20%492,239
Nov 11, 20251.001.000.990.990.99-0.20%222,093
Nov 10, 20251.011.010.990.990.99-0.50%338,644
Nov 9, 20251.011.010.991.001.00-0.20%890,314
Nov 6, 20251.001.011.001.001.000.10%475,044
Nov 5, 20251.011.011.001.001.00-0.10%311,664
Nov 4, 20251.011.011.001.001.00-0.50%551,340
Nov 3, 20251.001.011.001.011.010.80%768,677
Nov 2, 20251.021.021.001.001.00-0.89%1,338,084
Oct 30, 20250.991.010.981.011.011.82%1,969,569
Oct 29, 20250.990.990.980.990.99-0.10%1,057,371
Oct 28, 20250.981.000.980.990.991.02%772,695
Oct 27, 20250.990.990.970.980.98-0.41%115,163
Oct 26, 20250.970.990.970.980.981.65%347,612
Oct 23, 20250.970.970.960.970.970.10%289,467
Oct 22, 20250.970.970.970.970.97-0.21%275,917
Oct 21, 20250.980.980.970.970.97-0.51%177,307
Oct 20, 20250.980.980.970.970.970.21%577,580
Oct 19, 20250.970.980.970.970.97-0.21%1,080,066
Oct 16, 20250.970.990.970.970.970.31%534,498
Oct 15, 20250.980.990.970.970.97-1.22%995,585
Oct 14, 20250.980.990.970.980.980.72%1,050,390
Oct 13, 20250.970.990.970.980.980.93%936,642