Skip to main content
Mabanee Company K.P.S.C. (KWSE:MABANEE)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
1.000
-0.006 (-0.60%)
At close: Apr 28, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.011.011.001.001.00-0.60%864,989
Apr 27, 20261.011.011.001.011.01-0.40%892,907
Apr 26, 20261.011.011.001.011.01-1,512,077
Apr 23, 20261.011.011.011.011.01-0.10%1,079,553
Apr 22, 20261.011.011.001.011.01-0.30%1,248,697
Apr 21, 20261.021.021.001.011.01-0.49%1,268,401
Apr 20, 20261.021.021.001.021.020.39%1,174,643
Apr 19, 20260.991.020.991.021.022.53%2,589,333
Apr 16, 20260.921.020.920.990.998.79%3,848,023
Apr 15, 20260.900.910.900.910.910.78%878,970
Apr 14, 20260.910.910.900.900.900.33%640,419
Apr 13, 20260.890.910.890.900.90-806,523
Apr 12, 20260.900.900.890.900.900.56%415,837
Apr 9, 20260.910.910.890.900.90-1.10%768,715
Apr 8, 20260.910.920.900.910.912.96%1,360,398
Apr 7, 20260.890.910.880.880.88-1.90%914,259
Apr 6, 20260.870.910.870.900.901.47%1,105,569
Apr 5, 20260.880.890.880.880.86-0.43%521,379
Apr 2, 20260.870.900.870.890.871.95%1,497,589
Apr 1, 20260.890.890.860.870.851.54%1,016,647
Mar 31, 20260.870.870.840.860.84-1.30%1,547,538
Mar 30, 20260.830.870.830.870.854.54%3,117,907
Mar 29, 20260.870.870.830.830.81-2.43%1,742,227
Mar 26, 20260.860.870.850.850.83-1.32%1,314,718
Mar 25, 20260.870.890.860.860.84-0.22%1,713,075
Mar 24, 20260.920.920.860.860.85-4.07%2,402,113
Mar 18, 20260.900.920.900.900.88-1,131,937
Mar 17, 20260.910.920.900.900.88-0.21%445,294
Mar 16, 20260.920.930.900.900.88-1.85%421,497
Mar 15, 20260.910.920.900.920.901.14%526,377
Mar 12, 20260.930.930.910.910.89-2.13%962,722
Mar 11, 20260.920.930.920.930.912.39%599,704
Mar 10, 20260.910.910.900.910.892.33%1,446,716
Mar 9, 20260.910.920.880.890.87-2.80%1,951,144
Mar 8, 20260.910.910.900.910.89-0.21%162,635
Mar 5, 20260.910.910.900.910.892.23%1,033,342
Mar 4, 20260.900.910.890.890.88-0.53%1,728,812
Mar 3, 20260.910.920.900.900.88-1.54%1,984,893
Mar 2, 20260.920.920.900.910.89-1.22%1,236,359
Feb 24, 20260.920.930.910.920.90-0.82%3,161,472
Feb 23, 20260.930.930.920.930.911.13%749,232
Feb 22, 20260.940.940.910.920.90-0.51%1,067,281
Feb 19, 20260.930.930.920.930.91-0.81%1,759,077
Feb 18, 20260.940.940.910.930.910.71%3,984,980
Feb 17, 20260.920.940.920.930.910.72%1,574,882
Feb 16, 20260.930.930.910.920.90-1.41%2,573,391
Feb 15, 20260.950.950.930.930.91-1.78%1,548,887
Feb 12, 20260.940.950.940.950.930.79%2,080,953
Feb 11, 20260.950.960.940.940.92-1.18%2,810,079
Feb 10, 20260.980.980.950.950.93-2.22%1,753,508
Feb 9, 20260.990.990.970.980.96-0.39%853,954
Feb 8, 20260.990.990.980.980.96-0.09%342,931
Feb 5, 20260.980.990.970.980.96-0.10%842,526
Feb 4, 20260.990.990.980.980.960.10%1,446,313
Feb 3, 20260.991.000.980.980.96-0.39%2,278,956
Feb 2, 20260.980.990.970.980.961.36%1,441,324
Feb 1, 20260.960.980.950.970.952.49%1,435,336
Jan 29, 20260.980.980.950.950.93-2.43%3,948,814
Jan 28, 20260.960.980.960.970.951.28%6,877,336
Jan 27, 20260.960.970.940.960.94-0.88%7,867,511
Jan 26, 20260.980.990.960.970.95-1.35%3,766,350
Jan 25, 20261.001.010.970.980.96-1.99%1,789,196
Jan 22, 20261.001.001.001.000.980.10%3,488,323
Jan 21, 20261.021.021.001.000.98-0.60%813,766
Jan 20, 20261.021.021.011.010.98-1.28%2,389,472
Jan 19, 20261.001.021.001.021.002.87%1,710,352
Jan 15, 20261.021.030.990.990.97-3.64%787,550
Jan 14, 20261.011.031.001.031.012.19%2,482,001
Jan 13, 20260.991.020.981.010.982.74%2,763,616
Jan 12, 20260.990.990.980.980.96-1.43%1,017,058
Jan 11, 20261.011.010.980.990.97-1.25%1,554,576
Jan 8, 20261.011.030.981.010.980.10%2,198,500
Jan 7, 20261.001.011.001.010.980.10%619,833
Jan 6, 20261.011.021.001.000.98-0.89%744,911
Jan 5, 20261.021.021.001.010.990.40%566,707
Jan 4, 20261.031.041.011.010.99-1.85%342,615
Dec 31, 20251.021.041.021.031.011.08%2,293,095
Dec 30, 20251.051.071.001.021.00-3.69%4,472,058
Dec 29, 20251.071.071.051.061.03-0.09%624,519
Dec 28, 20251.081.081.041.061.03-2.58%3,496,700
Dec 25, 20251.091.101.091.091.06-0.09%1,834,493
Dec 24, 20251.081.111.081.091.060.74%3,816,273
Dec 23, 20251.051.101.041.081.062.76%2,788,065
Dec 22, 20251.031.051.031.051.032.04%301,856
Dec 21, 20251.031.041.031.031.01-1,446,954
Dec 18, 20251.041.041.011.031.01-0.87%1,920,521
Dec 17, 20251.031.041.031.041.010.48%668,283
Dec 16, 20251.051.051.031.031.010.19%1,259,092
Dec 15, 20251.021.061.011.031.010.68%4,115,315
Dec 14, 20251.021.021.011.021.001.39%443,545
Dec 11, 20251.021.041.011.010.99-0.98%2,011,394
Dec 10, 20251.011.021.001.021.001.09%2,410,908
Dec 9, 20250.991.010.981.010.991.76%1,337,423
Dec 8, 20251.001.000.980.990.970.10%1,497,034
Dec 7, 20251.001.000.990.990.97-0.10%635,296
Dec 4, 20251.001.010.990.990.97-0.56%2,235,635
Dec 3, 20251.011.010.991.000.97-0.78%940,861
Dec 2, 20251.011.010.981.000.980.30%318,595
Dec 1, 20251.031.031.001.000.98-2.63%874,346
Nov 30, 20251.041.041.021.031.011.28%1,996,395