Skip to main content
Mashaer Holding Company K.S.C.P. (KWSE:MASHAER)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.114
0.00 (0.00%)
At close: Apr 28, 2026

KWSE:MASHAER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.110.120.110.110.11-881,318
Apr 27, 20260.110.120.110.110.110.88%402,690
Apr 26, 20260.110.120.110.110.111.80%1,000,482
Apr 23, 20260.110.110.110.110.113.74%933,878
Apr 22, 20260.110.110.110.110.11-3.60%1,396,146
Apr 21, 20260.110.110.110.110.112.78%1,465,089
Apr 20, 20260.110.110.110.110.11-0.92%324,902
Apr 19, 20260.110.110.110.110.112.83%1,184,702
Apr 16, 20260.100.110.100.110.113.92%737,250
Apr 15, 20260.100.100.100.100.101.09%1,027,750
Apr 14, 20260.100.100.100.100.103.70%424,254
Apr 13, 20260.100.100.100.100.10-2.21%586,390
Apr 12, 20260.100.100.100.100.101.02%266,009
Apr 9, 20260.100.100.100.100.101.03%306,801
Apr 8, 20260.100.100.100.100.101.56%230,711
Apr 7, 20260.090.100.090.100.10-0.83%169,560
Apr 6, 20260.100.100.090.100.10-0.21%322,653
Apr 5, 20260.090.100.090.100.101.25%191,269
Apr 2, 20260.100.100.090.100.10-0.21%80,391
Apr 1, 20260.100.100.090.100.102.13%207,422
Mar 31, 20260.100.100.090.090.09-0.42%82,814
Mar 30, 20260.090.090.090.090.090.43%317,950
Mar 29, 20260.090.100.090.090.09-462,349
Mar 26, 20260.100.100.090.090.09-0.42%241,809
Mar 25, 20260.090.090.090.090.090.32%321,170
Mar 24, 20260.090.100.090.090.09-3.98%533,018
Mar 18, 20260.100.100.100.100.10-72,645
Mar 17, 20260.100.100.100.100.100.93%104,179
Mar 16, 20260.100.100.100.100.100.62%78,132
Mar 15, 20260.100.100.100.100.10-0.62%86,257
Mar 12, 20260.100.100.100.100.100.21%343,642
Mar 11, 20260.090.100.090.100.104.98%285,209
Mar 10, 20260.090.090.090.090.094.53%169,907
Mar 9, 20260.090.090.090.090.09-0.23%97,056
Mar 8, 20260.090.090.080.090.09-3.49%160,608
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