Marakez Real Estate Development Company (K.P.S.C) (KWSE:MARAKEZ)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.157
-0.002 (-1.26%)
At close: Mar 8, 2026
KWSE:MARAKEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.27% | 953,013 |
| Mar 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.26% | 1,950,983 |
| Mar 5, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 9.66% | 3,828,996 |
| Mar 4, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.84% | 2,899,026 |
| Mar 3, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.71% | 3,919,863 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.83% | 5,012,393 |
| Feb 24, 2026 | 0.18 | 0.20 | 0.16 | 0.16 | 0.16 | -12.78% | 11,877,500 |
| Feb 23, 2026 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 16.88% | 22,281,680 |
| Feb 22, 2026 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -1.91% | 9,602,800 |
| Feb 19, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -10.80% | 7,042,364 |
| Feb 18, 2026 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -13.73% | 8,759,903 |
| Feb 17, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -12.82% | 7,880,670 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.09% | 1,767,310 |
| Feb 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.65% | 881,240 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,017,247 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 404,592 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.78% | 709,656 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 515,448 |
| Feb 8, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 1.20% | 1,308,127 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.09% | 1,326,452 |
| Feb 4, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.26% | 1,699,854 |
| Feb 3, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 4.74% | 5,788,037 |
| Feb 2, 2026 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 5.86% | 3,408,988 |
| Feb 1, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.85% | 1,059,528 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -5.38% | 1,836,841 |
| Jan 28, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -0.38% | 2,001,176 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,427,172 |
| Jan 26, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.69% | 1,096,606 |
| Jan 25, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.90% | 2,577,499 |
| Jan 22, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 2.17% | 2,331,739 |
| Jan 21, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.78% | 1,130,591 |
| Jan 20, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.77% | 2,043,124 |
| Jan 19, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 4.71% | 1,838,936 |
| Jan 15, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.50% | 1,614,002 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.70% | 1,814,730 |
| Jan 13, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -0.34% | 1,676,653 |
| Jan 12, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 4.56% | 3,331,677 |
| Jan 11, 2026 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -9.52% | 2,624,256 |
| Jan 8, 2026 | 0.30 | 0.34 | 0.29 | 0.32 | 0.32 | 0.64% | 8,123,438 |
| Jan 7, 2026 | 0.34 | 0.36 | 0.31 | 0.31 | 0.31 | -11.83% | 7,078,533 |
| Jan 6, 2026 | 0.39 | 0.40 | 0.35 | 0.36 | 0.36 | -8.03% | 4,004,947 |
| Jan 5, 2026 | 0.41 | 0.41 | 0.37 | 0.39 | 0.39 | -5.39% | 2,450,379 |
| Jan 4, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.55% | 956,755 |
| Dec 31, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 0.71% | 1,958,702 |
| Dec 30, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -1.64% | 1,874,366 |
| Dec 29, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.71% | 389,915 |
| Dec 28, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -1.62% | 1,122,204 |
| Dec 25, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.46% | 3,079,422 |
| Dec 24, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.37% | 3,618,314 |
| Dec 23, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 3.54% | 7,125,217 |
| Dec 22, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.85% | 5,433,202 |
| Dec 21, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 0.70% | 8,388,984 |
| Dec 18, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | 1.66% | 4,902,021 |
| Dec 17, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 3.94% | 5,298,948 |
| Dec 16, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -1.93% | 6,476,129 |
| Dec 15, 2025 | 0.43 | 0.44 | 0.40 | 0.41 | 0.41 | -2.36% | 8,923,787 |
| Dec 14, 2025 | 0.41 | 0.44 | 0.40 | 0.42 | 0.42 | 5.74% | 12,604,370 |
| Dec 11, 2025 | 0.37 | 0.42 | 0.36 | 0.40 | 0.40 | 8.38% | 9,703,629 |
| Dec 10, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -1.60% | 5,462,155 |
| Dec 9, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.73% | 7,049,980 |
| Dec 8, 2025 | 0.41 | 0.41 | 0.36 | 0.37 | 0.37 | -11.17% | 14,088,740 |
| Dec 7, 2025 | 0.46 | 0.46 | 0.41 | 0.41 | 0.41 | -2.14% | 11,266,590 |
| Dec 4, 2025 | 0.35 | 0.49 | 0.34 | 0.42 | 0.42 | 24.93% | 25,329,840 |
| Dec 3, 2025 | 0.28 | 0.35 | 0.27 | 0.34 | 0.34 | 24.81% | 17,693,000 |
| Dec 2, 2025 | 0.30 | 0.31 | 0.26 | 0.27 | 0.27 | -10.30% | 9,644,938 |
| Dec 1, 2025 | 0.33 | 0.34 | 0.28 | 0.30 | 0.30 | -13.75% | 15,731,260 |
| Nov 30, 2025 | 0.41 | 0.42 | 0.35 | 0.35 | 0.35 | -14.04% | 9,204,097 |
| Nov 27, 2025 | 0.45 | 0.55 | 0.41 | 0.41 | 0.41 | -10.38% | 6,651,170 |
| Nov 26, 2025 | 0.51 | 0.52 | 0.45 | 0.45 | 0.45 | -10.65% | 2,633,474 |
| Nov 25, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -4.88% | 1,087,323 |
| Nov 24, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | 0.38% | 303,226 |
| Nov 23, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | -0.38% | 328,122 |
| Nov 20, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.57% | 903,212 |
| Nov 19, 2025 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | - | 358,985 |
| Nov 18, 2025 | 0.56 | 0.56 | 0.50 | 0.53 | 0.53 | -3.99% | 608,876 |
| Nov 17, 2025 | 0.56 | 0.68 | 0.55 | 0.55 | 0.55 | -1.43% | 2,058,145 |
| Nov 16, 2025 | 0.56 | 0.59 | 0.53 | 0.56 | 0.56 | -4.44% | 1,467,886 |
| Nov 13, 2025 | 0.59 | 0.64 | 0.58 | 0.59 | 0.59 | -0.34% | 2,240,751 |
| Nov 12, 2025 | 0.59 | 0.61 | 0.58 | 0.59 | 0.59 | -0.17% | 754,940 |
| Nov 11, 2025 | 0.60 | 0.62 | 0.58 | 0.59 | 0.59 | -1.34% | 1,582,816 |
| Nov 10, 2025 | 0.60 | 0.63 | 0.58 | 0.60 | 0.60 | -0.50% | 2,417,779 |
| Nov 9, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | -1.48% | 1,684,933 |
| Nov 6, 2025 | 0.59 | 0.64 | 0.57 | 0.61 | 0.61 | 3.75% | 2,595,343 |
| Nov 5, 2025 | 0.54 | 0.59 | 0.51 | 0.59 | 0.59 | 9.51% | 1,779,470 |
| Nov 4, 2025 | 0.65 | 0.66 | 0.53 | 0.54 | 0.54 | -17.28% | 2,783,440 |
| Nov 3, 2025 | 0.68 | 0.68 | 0.61 | 0.65 | 0.65 | -0.46% | 2,059,291 |
| Nov 2, 2025 | 0.67 | 0.69 | 0.63 | 0.65 | 0.65 | -2.54% | 2,473,211 |
| Oct 30, 2025 | 0.73 | 0.74 | 0.64 | 0.67 | 0.67 | -5.65% | 7,546,793 |
| Oct 29, 2025 | 0.60 | 0.80 | 0.60 | 0.71 | 0.71 | 18.39% | 12,484,390 |
| Oct 28, 2025 | 0.41 | 0.63 | 0.40 | 0.60 | 0.60 | 48.39% | 5,582,641 |
| Oct 27, 2025 | 0.46 | 0.46 | 0.40 | 0.40 | 0.40 | -12.58% | 3,615,310 |
| Oct 26, 2025 | 0.50 | 0.50 | 0.43 | 0.46 | 0.46 | -8.53% | 3,142,954 |
| Oct 23, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -2.70% | 1,682,959 |
| Oct 22, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 1.77% | 4,031,594 |
| Oct 21, 2025 | 0.55 | 0.55 | 0.47 | 0.51 | 0.51 | -7.29% | 4,136,472 |
| Oct 20, 2025 | 0.55 | 0.56 | 0.47 | 0.55 | 0.55 | 5.37% | 3,025,327 |
| Oct 19, 2025 | 0.65 | 0.66 | 0.52 | 0.52 | 0.52 | -19.35% | 4,829,507 |
| Oct 16, 2025 | 0.66 | 0.72 | 0.63 | 0.65 | 0.65 | -1.67% | 1,966,352 |
| Oct 15, 2025 | 0.66 | 0.73 | 0.65 | 0.66 | 0.66 | -1.05% | 1,865,096 |
| Oct 14, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | 0.45% | 3,280,848 |