Skip to main content
Al-Masaken International for Real Estate Development Company - K.S.C. (Public) (KWSE:MASAKEN)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0554
+0.0004 (0.73%)
At close: Aug 13, 2025

KWSE:MASAKEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20250.060.060.050.060.060.73%2,787,888
Aug 12, 20250.050.060.050.060.062.04%6,574,894
Aug 11, 20250.050.060.050.050.055.89%8,572,857
Aug 10, 20250.050.050.050.050.05-0.97%1,000,992
Aug 7, 20250.050.050.050.050.050.19%1,027,705
Aug 6, 20250.050.050.050.050.05-0.58%461,926
Aug 5, 20250.050.050.050.050.05-2.27%1,592,335
Aug 4, 20250.050.050.050.050.053.73%3,112,059
Aug 3, 20250.050.050.050.050.05-3.78%2,798,461
Jul 31, 20250.060.060.050.050.05-3.11%1,329,984
Jul 30, 20250.060.060.050.050.05-1.09%1,292,393
Jul 29, 20250.060.060.060.060.06-1.78%2,428,935
Jul 28, 20250.060.060.060.060.06-4.42%1,054,237
Jul 27, 20250.060.060.060.060.06-1.18%1,256,555
Jul 24, 20250.060.060.060.060.061.02%5,790,688
Jul 23, 20250.060.060.060.060.06-4.23%2,582,549
Jul 22, 20250.060.060.060.060.06-1.76%6,012,504
Jul 21, 20250.060.070.060.060.0614.44%21,838,640
Jul 20, 20250.050.060.050.050.052.82%4,681,559
Jul 17, 20250.060.060.050.050.05-2.39%2,042,819
Jul 16, 20250.060.060.050.050.05-0.73%5,044,967
Jul 15, 20250.050.060.050.050.059.15%10,342,630
Jul 14, 20250.050.050.050.050.05-0.20%1,255,008
Jul 13, 20250.050.050.050.050.05-1.18%452,892
Jul 10, 20250.050.050.050.050.050.39%1,048,311
Jul 9, 20250.050.050.050.050.050.99%820,470
Jul 8, 20250.050.050.050.050.05-1.18%2,597,807
Jul 7, 20250.050.050.050.050.05-2.68%2,655,618
Jul 6, 20250.060.060.050.050.05-9.36%8,229,404
Jul 3, 20250.060.060.060.060.061.94%2,107,835
Jul 2, 20250.060.060.050.060.066.19%4,381,158
Jul 1, 20250.060.060.050.050.05-3.09%1,682,253
Jun 30, 20250.060.060.050.060.06-5.17%7,680,023
Jun 29, 20250.050.060.050.060.0613.73%35,752,940
Jun 25, 20250.050.050.050.050.05-0.20%2,035,400
Jun 24, 20250.050.050.050.050.050.20%5,761,420
Jun 23, 20250.050.060.050.050.053.66%9,355,092
Jun 22, 20250.050.050.050.050.050.41%4,569,152
Jun 19, 20250.050.060.050.050.052.73%11,927,260
Jun 18, 20250.050.050.050.050.05-8.62%9,273,651
Jun 17, 20250.050.060.050.050.0512.99%25,805,360
Jun 16, 20250.050.050.050.050.053.82%2,424,878
Jun 15, 20250.050.050.040.040.04-9.92%2,104,671
Jun 12, 20250.050.050.050.050.05-1.20%5,410,667
Jun 11, 20250.050.050.050.050.054.17%6,628,958
Jun 10, 20250.050.050.050.050.050.63%2,219,553
Jun 4, 20250.050.050.050.050.051.06%2,353,057
Jun 3, 20250.050.050.050.050.05-2.07%1,379,885
Jun 2, 20250.050.050.050.050.05-1.23%1,739,526
Jun 1, 20250.050.050.050.050.05-2.20%1,970,712
May 29, 20250.050.050.050.050.051.01%3,959,469
May 28, 20250.050.050.050.050.05-4.45%5,109,823
May 27, 20250.050.050.050.050.050.78%4,818,213
May 26, 20250.050.050.050.050.052.40%7,696,155
May 25, 20250.050.050.050.050.05-1.76%7,734,464
May 22, 20250.050.050.050.050.05-1.92%5,284,673
May 21, 20250.050.050.050.050.05-2.99%10,253,130
May 20, 20250.050.060.050.050.05-8,786,990
May 19, 20250.060.060.050.050.05-16.25%36,410,370
May 18, 20250.070.070.060.060.065.61%29,844,800
May 15, 20250.040.060.040.060.0641.92%35,939,960
May 14, 20250.040.040.040.040.041.67%915,500
May 13, 20250.040.040.040.040.04-1.18%1,089,271
May 12, 20250.040.040.040.040.04-1,225,500
May 11, 20250.040.040.040.040.04-0.93%829,139
May 8, 20250.040.040.040.040.041.42%14,810
May 7, 20250.040.040.040.040.04-1.40%929,876
May 6, 20250.040.040.040.040.040.47%1,849,628
May 5, 20250.040.040.040.040.041.67%2,484,416
May 4, 20250.040.040.040.040.040.24%6,076,700
May 1, 20250.040.040.040.040.04-1.41%1,023,071
Apr 30, 20250.040.040.040.040.040.71%2,076,784
Apr 29, 20250.040.040.040.040.04-2,043,728
Apr 28, 20250.040.040.040.040.040.24%7,877,643
Apr 27, 20250.040.040.040.040.041.20%1,644,850
Apr 24, 20250.040.040.040.040.040.97%2,532,705
Apr 23, 20250.040.040.040.040.043.78%3,894,505
Apr 22, 20250.040.040.040.040.04-0.75%862,681
Apr 21, 20250.040.040.040.040.043.09%5,353,647
Apr 20, 20250.040.040.040.040.04-1.02%518,200
Apr 17, 20250.040.040.040.040.042.62%648,510
Apr 16, 20250.040.040.040.040.04-1.55%330,911
Apr 15, 20250.040.040.040.040.04-0.26%110
Apr 14, 20250.040.040.040.040.041.04%164,043
Apr 13, 20250.040.040.040.040.04-1.03%392,040
Apr 10, 20250.040.040.040.040.042.37%1,203,329
Apr 9, 20250.040.040.040.040.04-2.31%40,435
Apr 8, 20250.040.040.040.040.048.06%672,447
Apr 7, 20250.040.040.040.040.041.41%11,036
Apr 6, 20250.040.040.040.040.04-7.79%10,650
Apr 3, 20250.040.040.040.040.04-2.28%102,187
Apr 2, 20250.040.040.040.040.040.25%699,489
Mar 27, 20250.040.040.040.040.041.81%313,054
Mar 26, 20250.040.040.040.040.04-1.03%301,087
Mar 25, 20250.040.040.040.040.04-2.50%47,553
Mar 24, 20250.040.040.040.040.04-1.23%315,368
Mar 23, 20250.040.040.040.040.041.00%4,083
Mar 20, 20250.040.040.040.040.04-1.72%169,281
Mar 19, 20250.040.040.040.040.04-5,509
Mar 18, 20250.040.040.040.040.04-0.97%238,787