Skip to main content
Mashaer Holding Company K.S.C.P. (KWSE:MASHAER)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0917
+0.0040 (4.56%)
At close: Mar 5, 2026

KWSE:MASHAER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.090.090.090.090.094.56%166,591
Mar 4, 20260.090.090.090.090.09-1.13%207,807
Mar 3, 20260.090.090.090.090.092.54%54,208
Mar 2, 20260.090.090.080.090.09-5.67%99,782
Feb 24, 20260.090.090.090.090.091.33%85,966
Feb 23, 20260.090.090.090.090.09-3.72%180,492
Feb 22, 20260.090.090.090.090.09-73,270
Feb 19, 20260.090.100.090.090.09-2.89%553,107
Feb 18, 20260.090.100.090.100.100.41%40,959
Feb 17, 20260.100.100.090.100.10-0.31%211,719
Feb 16, 20260.100.100.090.100.101.79%100,160
Feb 15, 20260.100.100.100.100.10-4.04%446,985
Feb 12, 20260.100.100.100.100.100.61%10,223
Feb 11, 20260.100.100.100.100.10-3.53%521,693
Feb 10, 20260.100.100.100.100.10-724,358
Feb 9, 20260.100.100.100.100.102.00%397,754
Feb 8, 20260.100.100.100.100.101.63%1,409,648
Feb 5, 20260.100.100.100.100.101.44%74,367
Feb 4, 20260.100.100.100.100.10-1.32%230,338
Feb 3, 20260.100.100.100.100.102.82%764,928
Feb 2, 20260.100.100.090.100.100.10%387,909
Feb 1, 20260.090.100.090.100.101.60%16,397
Jan 29, 20260.100.100.090.090.09-3.09%469,416
Jan 28, 20260.100.100.100.100.10-0.51%92,242
Jan 27, 20260.100.100.100.100.101.35%365,528
Jan 26, 20260.100.100.100.100.10-2.63%103,213
Jan 25, 20260.100.100.100.100.10-5.00%1,396,257
Jan 22, 20260.100.110.100.100.10-681,224
Jan 21, 20260.100.100.100.100.101.96%157,903
Jan 20, 20260.100.100.100.100.10-0.97%235,699
Jan 19, 20260.100.110.100.100.10-538,666
Jan 15, 20260.100.110.100.100.10-1.90%566,053
Jan 14, 20260.100.110.100.110.110.96%151,102
Jan 13, 20260.100.100.100.100.10-47,580
Jan 12, 20260.100.110.100.100.104.00%821,437
Jan 11, 20260.100.100.100.100.10-1.96%434,692
Jan 8, 20260.110.110.100.100.10-3.77%242,997
Jan 7, 20260.110.110.110.110.11-0.93%225,603
Jan 6, 20260.110.110.100.110.11-2.73%708,945
Jan 5, 20260.110.110.110.110.110.92%121,295
Jan 4, 20260.110.110.110.110.11-112,010
Dec 31, 20250.110.110.110.110.11-0.91%426,569
Dec 30, 20250.110.110.110.110.11-1.79%1,363,166
Dec 29, 20250.110.110.110.110.11-1.75%166,906
Dec 28, 20250.110.110.110.110.11-217,020
Dec 25, 20250.110.110.110.110.110.88%140,876
Dec 24, 20250.110.110.110.110.11-158,194
Dec 23, 20250.110.120.110.110.11-2.59%689,481
Dec 22, 20250.120.120.110.120.12-597,256
Dec 21, 20250.120.120.120.120.121.75%3,233,131
Dec 18, 20250.110.120.110.110.11-1,790,950
Dec 17, 20250.110.110.110.110.110.88%272,989
Dec 16, 20250.110.110.110.110.11-0.88%604,531
Dec 15, 20250.110.120.110.110.11-402,813
Dec 14, 20250.120.120.110.110.11-0.87%339,411
Dec 11, 20250.110.120.110.120.120.88%448,826
Dec 10, 20250.120.120.110.110.11-660,440
Dec 9, 20250.110.120.110.110.11-2,410,372
Dec 8, 20250.110.120.110.110.11-0.87%485,210
Dec 7, 20250.110.120.110.120.123.60%2,164,418
Dec 4, 20250.110.110.110.110.110.91%118,459
Dec 3, 20250.110.110.110.110.110.92%173,152
Dec 2, 20250.110.110.110.110.11-0.91%196,850
Dec 1, 20250.120.120.110.110.11-4.35%746,438
Nov 30, 20250.110.120.110.120.12-68,439
Nov 27, 20250.120.120.110.120.120.88%163,667
Nov 26, 20250.110.120.110.110.11-0.87%320,826
Nov 25, 20250.110.120.110.120.12-323,023
Nov 24, 20250.120.120.110.120.12-1.71%401,161
Nov 23, 20250.120.120.110.120.12-729,431
Nov 20, 20250.110.120.110.120.122.63%585,810
Nov 19, 20250.120.120.110.110.113.64%403,066
Nov 18, 20250.110.120.110.110.11-5.17%833,348
Nov 17, 20250.120.120.110.120.12-2.52%305,997
Nov 16, 20250.120.120.120.120.12-4.03%433,038
Nov 13, 20250.120.130.120.120.122.48%795,790
Nov 12, 20250.120.120.120.120.12-162,802
Nov 11, 20250.120.120.120.120.12-0.82%798,885
Nov 10, 20250.120.120.120.120.12-372,720
Nov 9, 20250.120.120.120.120.12-0.81%1,042,864
Nov 6, 20250.120.120.120.120.121.65%1,509,744
Nov 5, 20250.120.120.120.120.12-1.63%484,072
Nov 4, 20250.120.130.120.120.12-2.38%757,447
Nov 3, 20250.130.130.120.130.13-0.79%1,153,173
Nov 2, 20250.130.130.130.130.13-185,929
Oct 30, 20250.130.130.130.130.13-242,769
Oct 29, 20250.130.130.130.130.13-888,460
Oct 28, 20250.130.130.120.130.130.79%1,443,229
Oct 27, 20250.130.130.120.130.13-1,816,930
Oct 26, 20250.130.130.120.130.131.61%2,484,802
Oct 23, 20250.120.130.120.120.12-943,455
Oct 22, 20250.120.130.120.120.120.81%904,490
Oct 21, 20250.120.130.120.120.12-1,843,214
Oct 20, 20250.120.120.120.120.12-1,747,609
Oct 19, 20250.130.130.120.120.12-1,085,357
Oct 16, 20250.130.130.120.120.12-1.60%2,047,988
Oct 15, 20250.120.130.120.130.132.46%5,129,569
Oct 14, 20250.120.130.120.120.12-2,656,804
Oct 13, 20250.120.120.120.120.121.67%2,054,491
Oct 12, 20250.120.120.120.120.12-2.44%1,407,785