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
0.107
0.00 (0.00%)
At close: Dec 4, 2025

KWSE:MADAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20250.140.140.130.140.140.74%1,168,655
Oct 12, 20250.140.140.130.140.14-1.45%1,840,307
Oct 9, 20250.140.140.140.140.14-0.72%537,177
Oct 8, 20250.140.140.140.140.14-791,816
Oct 7, 20250.140.150.140.140.14-2.11%3,465,510
Oct 6, 20250.140.150.140.140.144.41%11,409,740
Oct 5, 20250.130.140.130.140.141.49%3,427,844
Oct 2, 20250.130.140.130.130.131.52%1,657,218
Oct 1, 20250.130.140.130.130.13-1.49%1,776,788
Sep 30, 20250.140.140.130.130.13-0.74%2,022,179
Sep 29, 20250.140.140.140.140.14-4.26%2,436,791
Sep 28, 20250.140.140.140.140.145.22%3,290,680
Sep 25, 20250.140.140.130.130.13-0.74%1,105,046
Sep 24, 20250.130.140.130.140.141.50%1,952,208
Sep 23, 20250.130.140.130.130.13-0.75%900,553
Sep 22, 20250.130.140.130.130.131.52%1,367,579
Sep 21, 20250.140.140.130.130.13-1.49%2,070,384
Sep 18, 20250.140.140.130.130.13-3.60%2,210,860
Sep 17, 20250.150.150.140.140.14-2.11%1,070,682
Sep 16, 20250.140.150.140.140.14-0.70%3,674,223
Sep 15, 20250.130.140.130.140.149.16%3,576,997
Sep 14, 20250.130.140.130.130.13-985,344
Sep 11, 20250.130.130.130.130.133.15%609,049
Sep 10, 20250.130.130.130.130.13-1.55%974,011
Sep 9, 20250.130.130.130.130.13-374,245
Sep 8, 20250.130.130.120.130.131.57%277,399
Sep 7, 20250.140.140.130.130.131.60%260,811
Sep 3, 20250.130.130.130.130.13-6.02%561,765
Sep 2, 20250.140.140.130.130.13-0.75%146,359
Sep 1, 20250.140.140.130.130.131.52%212,552
Aug 31, 20250.140.140.130.130.13-0.75%207,473
Aug 28, 20250.140.140.130.130.13-1.48%198,624
Aug 27, 20250.130.140.130.140.14-330,713
Aug 26, 20250.140.140.140.140.14-0.74%449,047
Aug 25, 20250.140.140.140.140.14-2.86%283,501
Aug 24, 20250.140.140.140.140.142.19%987,238
Aug 21, 20250.140.140.140.140.14-0.72%273,208
Aug 20, 20250.140.140.140.140.140.73%641,299
Aug 19, 20250.140.140.140.140.14-1.44%481,395
Aug 18, 20250.140.140.140.140.14-0.71%1,636,779
Aug 17, 20250.140.140.130.140.144.48%2,930,612
Aug 14, 20250.140.140.130.130.13-0.74%526,310
Aug 13, 20250.140.140.130.140.140.75%280,558
Aug 12, 20250.130.140.130.130.13-93,057
Aug 11, 20250.130.140.130.130.13-0.74%280,827
Aug 10, 20250.140.140.130.140.14-0.74%420,799
Aug 7, 20250.140.140.130.140.141.49%274,719
Aug 6, 20250.140.140.130.130.13-2.19%521,713
Aug 5, 20250.140.140.140.140.140.74%1,180,021
Aug 4, 20250.140.140.140.140.14-1.45%1,058,276
Aug 3, 20250.140.140.140.140.14-1.43%771,049
Jul 31, 20250.140.140.140.140.14-973,417
Jul 30, 20250.140.150.140.140.141.45%1,930,539
Jul 29, 20250.150.150.140.140.14-2.13%3,219,111
Jul 28, 20250.150.160.140.140.14-8.44%13,781,090
Jul 27, 20250.130.150.130.150.1518.46%12,412,510
Jul 24, 20250.140.140.130.130.13-5.80%1,980,865
Jul 23, 20250.140.140.140.140.14-2.82%2,171,229
Jul 22, 20250.140.150.140.140.142.90%4,846,157
Jul 21, 20250.150.150.140.140.14-6.12%5,804,948
Jul 20, 20250.130.190.130.150.1517.60%36,748,320
Jul 17, 20250.120.130.120.130.134.17%4,491,803