Skip to main content
Al Madar Kuwait Holding Company K.S.C.P. (KWSE:MADAR)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0960
-0.0040 (-4.00%)
At close: Mar 8, 2026

KWSE:MADAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.100.100.100.100.104.06%91
Mar 8, 20260.100.100.100.100.10-4.00%362
Mar 5, 20260.100.100.100.100.106.61%503,782
Mar 4, 20260.100.100.090.090.09-4.09%178,156
Mar 3, 20260.100.100.090.100.106.30%19,371
Mar 2, 20260.100.100.090.090.09-8.00%483,651
Feb 24, 20260.100.100.100.100.10-0.99%85,255
Feb 23, 20260.100.100.100.100.102.54%140,113
Feb 22, 20260.100.100.100.100.10-1.01%265,325
Feb 19, 20260.100.100.100.100.10-2.45%283,176
Feb 18, 20260.110.110.100.100.10-202,197
Feb 17, 20260.100.100.100.100.100.99%441,506
Feb 16, 20260.100.110.100.100.10-0.98%302,393
Feb 15, 20260.110.110.100.100.10-0.97%198,068
Feb 12, 20260.100.110.100.100.10-1.90%154,869
Feb 11, 20260.110.110.110.110.11-1.87%16,256
Feb 10, 20260.110.110.110.110.110.94%10,007
Feb 9, 20260.110.110.100.110.11-1.85%137,993
Feb 8, 20260.110.110.110.110.110.93%128,405
Feb 5, 20260.110.110.110.110.110.94%182,663
Feb 4, 20260.110.110.110.110.11-2.75%1,223,751
Feb 3, 20260.100.110.100.110.115.83%3,812,002
Feb 2, 20260.110.110.100.100.10-49,895
Feb 1, 20260.100.100.100.100.100.98%292,905
Jan 29, 20260.110.110.100.100.10-1.92%966,969
Jan 28, 20260.110.110.100.100.10-4.59%281,205
Jan 27, 20260.110.110.110.110.111.87%718,147
Jan 26, 20260.110.110.110.110.11-2.73%268,066
Jan 25, 20260.110.110.110.110.111.85%391,759
Jan 22, 20260.110.110.110.110.11-2.70%207,809
Jan 21, 20260.110.110.110.110.11-0.89%27,284
Jan 20, 20260.110.110.110.110.11-0.88%277,889
Jan 19, 20260.110.120.110.110.110.89%566,312
Jan 15, 20260.120.120.110.110.11-1.75%400,024
Jan 14, 20260.110.120.110.110.110.88%947,827
Jan 13, 20260.110.110.110.110.112.73%150,988
Jan 12, 20260.110.110.110.110.11-2.65%364,088
Jan 11, 20260.110.110.110.110.11-1.74%336,962
Jan 8, 20260.120.120.120.120.12-3.36%206,686
Jan 7, 20260.120.120.120.120.122.59%1,161,519
Jan 6, 20260.110.120.110.120.121.75%614,770
Jan 5, 20260.120.120.110.110.11-0.87%278,994
Jan 4, 20260.120.120.110.120.12-0.86%217,851
Dec 31, 20250.120.120.120.120.120.87%106,346
Dec 30, 20250.120.120.120.120.12-4.96%1,289,173
Dec 29, 20250.120.130.120.120.12-2.42%821,382
Dec 28, 20250.130.130.120.120.12-1.59%1,802,069
Dec 25, 20250.120.130.120.130.132.44%4,585,605
Dec 24, 20250.120.120.120.120.12-648,746
Dec 23, 20250.130.130.120.120.12-0.81%1,976,263
Dec 22, 20250.130.130.120.120.12-2.36%5,433,623
Dec 21, 20250.130.130.120.130.13-1.55%3,693,595
Dec 18, 20250.130.130.120.130.134.03%2,092,478
Dec 17, 20250.120.120.120.120.122.48%1,628,226
Dec 16, 20250.120.120.120.120.122.54%670,441
Dec 15, 20250.120.120.120.120.12-0.84%157,751
Dec 14, 20250.120.120.120.120.12-0.83%561,762
Dec 11, 20250.110.120.110.120.125.26%2,472,886
Dec 10, 20250.110.120.110.110.111.79%3,047,748
Dec 9, 20250.110.110.110.110.11-422,290
Dec 8, 20250.110.110.110.110.11-1.75%319,265
Dec 7, 20250.110.110.110.110.116.54%416,990
Dec 4, 20250.110.110.110.110.11-131,199
Dec 3, 20250.110.110.110.110.111.90%246,534
Dec 2, 20250.110.110.100.110.11-3.67%528,056
Dec 1, 20250.110.110.110.110.11-3.54%135,631
Nov 30, 20250.110.110.110.110.111.80%351,912
Nov 27, 20250.110.110.110.110.11-2.63%630,353
Nov 26, 20250.110.110.110.110.110.88%284,471
Nov 25, 20250.110.120.110.110.113.67%1,767,357
Nov 24, 20250.110.110.110.110.11-530,450
Nov 23, 20250.110.110.110.110.11-2.68%51,987
Nov 20, 20250.120.120.110.110.11-561,666
Nov 19, 20250.110.110.110.110.112.75%525,068
Nov 18, 20250.110.120.100.110.11-4.39%1,634,942
Nov 17, 20250.120.120.110.110.11-4.20%1,708,043
Nov 16, 20250.130.130.120.120.12-6.30%700,645
Nov 13, 20250.130.130.130.130.13-1.55%1,271,010
Nov 12, 20250.130.130.130.130.13-549,199
Nov 11, 20250.130.130.130.130.13-0.77%261,310
Nov 10, 20250.130.130.130.130.13-0.76%306,518
Nov 9, 20250.130.130.130.130.13-1,479,671
Nov 6, 20250.130.130.130.130.132.34%2,786,214
Nov 5, 20250.130.130.130.130.13-543,840
Nov 4, 20250.130.130.130.130.13-1,596,361
Nov 3, 20250.130.130.130.130.13-1.54%907,254
Nov 2, 20250.130.130.130.130.13-0.76%709,673
Oct 30, 20250.130.130.130.130.130.77%689,064
Oct 29, 20250.130.130.130.130.13-1.52%1,116,640
Oct 28, 20250.130.130.130.130.13-1,021,409
Oct 27, 20250.140.140.130.130.13-2.22%1,379,177
Oct 26, 20250.130.140.130.140.140.75%1,553,186
Oct 23, 20250.140.140.130.130.130.75%815,773
Oct 22, 20250.130.140.130.130.130.76%2,493,603
Oct 21, 20250.130.130.130.130.13-432,800
Oct 20, 20250.130.130.130.130.13-0.75%1,268,492
Oct 19, 20250.140.140.130.130.13-1,454,312
Oct 16, 20250.140.140.130.130.13-1.48%803,160
Oct 15, 20250.130.140.130.140.14-908,967
Oct 14, 20250.140.140.130.140.14-1.46%844,220