Skip to main content
Manazel Holding Company K.P.S.C. (KWSE:MANAZEL)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0625
+0.0024 (3.99%)
At close: Dec 4, 2025

KWSE:MANAZEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.060.060.060.060.063.99%14,909,528
Dec 3, 20250.060.060.060.060.061.86%1,058,075
Dec 2, 20250.060.060.060.060.06-1.67%2,897,864
Dec 1, 20250.060.060.060.060.06-2.28%2,135,866
Nov 30, 20250.060.060.060.060.060.66%2,696,357
Nov 27, 20250.060.060.060.060.06-0.33%4,023,538
Nov 26, 20250.060.060.060.060.060.33%2,441,571
Nov 25, 20250.060.060.060.060.06-0.16%2,254,487
Nov 24, 20250.060.060.060.060.06-0.97%3,400,891
Nov 23, 20250.060.060.060.060.06-2.06%2,811,471
Nov 20, 20250.060.060.060.060.066.42%15,138,250
Nov 19, 20250.060.060.060.060.06-0.50%5,800,779
Nov 18, 20250.060.060.060.060.06-4.03%7,803,465
Nov 17, 20250.060.060.060.060.06-2.36%6,722,405
Nov 16, 20250.060.070.060.060.06-1.24%8,166,322
Nov 13, 20250.070.070.060.060.060.47%24,815,380
Nov 12, 20250.060.060.060.060.062.56%23,097,570
Nov 11, 20250.060.060.060.060.063.31%18,341,000
Nov 10, 20250.060.060.060.060.06-3.97%11,742,160
Nov 9, 20250.070.070.060.060.06-3.23%17,866,410
Nov 6, 20250.060.070.060.070.070.15%6,287,465
Nov 5, 20250.070.070.060.060.06-2.99%17,948,400
Nov 4, 20250.070.070.070.070.07-3.74%68,673,900
Nov 3, 20250.070.070.060.070.076.92%60,224,090
Nov 2, 20250.060.070.060.070.070.31%7,444,812
Oct 30, 20250.060.070.060.060.060.15%9,704,216
Oct 29, 20250.060.070.060.060.060.94%9,014,108
Oct 28, 20250.070.070.060.060.06-2.14%18,528,140
Oct 27, 20250.070.070.070.070.07-4.10%29,892,450
Oct 26, 20250.070.070.070.070.07-16,682,170
Oct 23, 20250.070.070.070.070.070.44%11,001,080
Oct 22, 20250.070.070.070.070.071.80%16,934,060
Oct 21, 20250.070.070.070.070.070.15%7,655,707
Oct 20, 20250.070.070.060.070.07-12,348,350
Oct 19, 20250.070.070.070.070.07-0.30%5,653,141
Oct 16, 20250.070.070.070.070.07-0.30%15,007,100
Oct 15, 20250.070.070.070.070.07-3.73%13,584,200
Oct 14, 20250.070.070.070.070.07-1.13%18,123,830
Oct 13, 20250.070.070.070.070.072.03%33,639,920
Oct 12, 20250.060.070.060.070.073.60%25,041,470
Oct 9, 20250.070.070.060.070.072.93%14,564,640
Oct 8, 20250.070.070.060.060.06-1.22%10,462,210
Oct 7, 20250.070.070.070.070.07-4.65%39,581,290
Oct 6, 20250.070.070.060.070.075.04%54,291,680
Oct 5, 20250.070.070.060.070.073.80%54,735,240
Oct 2, 20250.060.060.060.060.0613.90%55,278,020
Oct 1, 20250.060.060.060.060.06-1.07%7,480,380
Sep 30, 20250.060.060.050.060.062.00%15,440,440
Sep 29, 20250.060.060.050.050.05-5.02%28,787,120
Sep 28, 20250.060.060.060.060.061.58%26,659,880
Sep 25, 20250.060.060.060.060.061.25%17,950,300
Sep 24, 20250.060.060.060.060.06-1.23%9,333,472
Sep 23, 20250.060.060.060.060.06-0.52%17,947,180
Sep 22, 20250.060.060.060.060.063.06%24,488,610
Sep 21, 20250.050.060.050.060.062.02%14,051,170
Sep 18, 20250.050.050.050.050.05-0.37%4,010,102
Sep 17, 20250.050.050.050.050.051.49%7,152,874
Sep 16, 20250.050.050.050.050.05-2,271,577
Sep 15, 20250.050.050.050.050.05-4,559,041
Sep 14, 20250.050.050.050.050.05-0.37%4,984,497
Sep 11, 20250.060.060.050.050.05-0.92%5,492,482
Sep 10, 20250.050.060.050.050.050.18%3,345,982
Sep 9, 20250.050.060.050.050.053.62%15,566,350
Sep 8, 20250.050.050.050.050.053.14%5,202,370
Sep 7, 20250.050.050.050.050.05-1.74%2,455,397
Sep 3, 20250.050.050.050.050.050.78%12,854,630
Sep 2, 20250.050.050.050.050.05-3.75%6,585,782
Sep 1, 20250.050.050.050.050.05-5,546,166
Aug 31, 20250.060.060.050.050.05-3.26%6,538,054
Aug 28, 20250.060.060.060.060.06-0.54%5,288,857
Aug 27, 20250.060.060.060.060.06-1.60%6,283,904
Aug 26, 20250.060.060.060.060.06-0.53%4,127,908
Aug 25, 20250.060.060.060.060.06-0.70%8,567,117
Aug 24, 20250.060.060.060.060.06-2.06%17,284,890
Aug 21, 20250.060.060.050.060.064.11%23,438,820
Aug 20, 20250.060.060.060.060.06-4.92%37,574,410
Aug 19, 20250.060.060.060.060.065.56%45,401,330
Aug 18, 20250.050.060.050.060.064.10%41,054,880
Aug 17, 20250.050.060.050.050.054.08%25,948,620
Aug 14, 20250.050.050.050.050.050.98%16,488,460
Aug 13, 20250.050.050.050.050.052.00%6,346,510
Aug 12, 20250.050.050.050.050.05-0.79%3,775,302
Aug 11, 20250.050.050.050.050.05-1.95%11,848,460
Aug 10, 20250.050.050.050.050.056.20%23,581,680
Aug 7, 20250.050.050.050.050.050.83%5,838,123
Aug 6, 20250.050.050.050.050.05-0.41%4,033,022
Aug 5, 20250.050.050.050.050.050.42%8,839,225
Aug 4, 20250.050.050.050.050.05-1.03%6,003,742
Aug 3, 20250.050.050.050.050.051.04%8,818,158
Jul 31, 20250.050.050.050.050.05-4,770,366
Jul 30, 20250.050.050.050.050.051.48%6,986,025
Jul 29, 20250.050.050.050.050.051.72%20,901,450
Jul 28, 20250.050.050.050.050.050.43%15,790,870
Jul 27, 20250.050.050.050.050.05-0.43%51,589,040
Jul 24, 20250.050.050.050.050.05-2.11%18,862,190
Jul 23, 20250.050.050.050.050.05-5.00%27,192,700
Jul 22, 20250.050.050.050.050.05-9.26%47,967,730
Jul 21, 20250.060.060.060.060.061.47%128,861,500
Jul 20, 20250.050.050.040.050.0531.16%133,588,800
Jul 17, 20250.040.040.040.040.04-1.19%26,743,450