Skip to main content
Mabanee Company K.P.S.C. (KWSE:MABANEE)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
1.050
-0.006 (-0.57%)
At close: Dec 4, 2025

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 12, 20250.960.970.960.970.97-0.51%410,111
Oct 9, 20250.970.980.960.970.971.25%283,114
Oct 8, 20250.960.970.950.960.960.21%207,504
Oct 7, 20250.960.970.960.960.96-0.10%304,995
Oct 6, 20250.970.970.960.960.96-0.62%788,277
Oct 5, 20250.980.980.960.970.97-0.10%818,081
Oct 2, 20250.980.980.970.970.97-0.92%571,049
Oct 1, 20250.990.990.980.980.98-1.02%509,063
Sep 30, 20250.980.990.980.990.990.10%340,993
Sep 29, 20250.980.990.970.980.980.10%570,046
Sep 28, 20250.980.980.970.980.98-0.10%1,699,534
Sep 25, 20250.991.000.980.980.98-1.20%1,436,151
Sep 24, 20251.001.000.991.001.00-0.60%557,718
Sep 23, 20251.001.000.991.001.000.40%1,522,827
Sep 22, 20251.001.000.991.001.00-587,054
Sep 21, 20250.981.000.981.001.002.36%1,025,013
Sep 18, 20250.990.990.980.980.98-1.22%3,796,297
Sep 17, 20250.990.990.990.990.99-0.30%501,928
Sep 16, 20251.001.000.990.990.99-0.80%350,764
Sep 15, 20250.991.000.991.001.000.50%292,402
Sep 14, 20250.991.000.990.990.99-0.20%828,857
Sep 11, 20251.001.000.991.001.000.10%334,731
Sep 10, 20250.991.000.990.990.99-0.20%402,556
Sep 9, 20250.991.000.991.001.000.61%366,383
Sep 8, 20251.001.000.990.990.99-0.80%921,586
Sep 7, 20251.011.020.991.001.00-0.80%1,885,604
Sep 3, 20250.991.010.991.011.010.50%612,070
Sep 2, 20250.971.010.971.001.002.35%1,822,548
Sep 1, 20250.970.980.960.980.981.03%341,731
Aug 31, 20250.960.970.940.970.971.04%762,571
Aug 28, 20250.970.980.960.960.96-1.24%525,622
Aug 27, 20250.990.990.970.970.97-1.32%438,432
Aug 26, 20250.990.990.970.980.98-0.10%2,586,925
Aug 25, 20250.960.990.950.980.983.80%2,107,531
Aug 24, 20250.920.970.920.950.952.27%2,001,436
Aug 21, 20250.920.930.910.930.931.76%1,109,336
Aug 20, 20250.920.920.910.910.91-0.22%383,694
Aug 19, 20250.920.940.910.910.910.33%891,347
Aug 18, 20250.910.910.910.910.91-225,592
Aug 17, 20250.910.920.910.910.91-0.33%676,993
Aug 14, 20250.890.910.890.910.912.58%1,962,401
Aug 13, 20250.890.890.890.890.890.34%777,304
Aug 12, 20250.890.890.890.890.890.11%483,959
Aug 11, 20250.890.890.880.890.89-0.11%467,418
Aug 10, 20250.890.890.880.890.890.11%191,811
Aug 7, 20250.890.890.880.890.890.45%327,075
Aug 6, 20250.900.900.880.880.88-1.34%676,761
Aug 5, 20250.890.890.890.890.890.45%224,017
Aug 4, 20250.880.890.880.890.890.34%249,521
Aug 3, 20250.890.890.880.890.890.11%508,997
Jul 31, 20250.890.900.890.890.89-825,475
Jul 30, 20250.880.890.880.890.890.57%182,877
Jul 29, 20250.880.890.880.880.88-111,311
Jul 28, 20250.880.880.880.880.880.23%251,190
Jul 27, 20250.880.890.880.880.88-0.45%167,289
Jul 24, 20250.880.890.880.880.88-0.56%241,215
Jul 23, 20250.890.890.880.890.890.11%190,295
Jul 22, 20250.880.890.870.890.891.14%1,034,555
Jul 21, 20250.890.890.880.880.88-0.68%705,339
Jul 20, 20250.880.890.880.880.880.23%731,790
Jul 17, 20250.880.890.880.880.880.46%486,272