Skip to main content
Al-Mazaya Holding Company - K.S.C. (Public) (KWSE:MAZAYA)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0761
+0.0009 (1.20%)
At close: Dec 4, 2025

KWSE:MAZAYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.080.080.080.080.081.20%715,684
Dec 3, 20250.080.080.070.080.080.27%717,274
Dec 2, 20250.080.080.080.080.08-2.47%732,812
Dec 1, 20250.080.080.080.080.08-0.13%968,856
Nov 30, 20250.080.080.080.080.080.39%341,202
Nov 27, 20250.080.080.080.080.081.05%980,965
Nov 26, 20250.080.080.080.080.08-0.91%1,280,365
Nov 25, 20250.080.080.080.080.08-0.52%227,799
Nov 24, 20250.080.080.080.080.08-1.28%570,358
Nov 23, 20250.080.080.080.080.081.56%587,330
Nov 20, 20250.080.080.080.080.08-1.03%738,135
Nov 19, 20250.080.080.080.080.081.84%1,359,214
Nov 18, 20250.080.080.070.080.08-3.54%3,571,581
Nov 17, 20250.080.080.080.080.08-2.47%3,787,851
Nov 16, 20250.080.080.080.080.08-0.61%2,737,953
Nov 13, 20250.080.080.080.080.08-1.81%4,371,671
Nov 12, 20250.080.080.080.080.080.36%2,248,023
Nov 11, 20250.080.080.080.080.080.49%3,968,153
Nov 10, 20250.080.080.080.080.08-2.14%3,555,042
Nov 9, 20250.080.090.080.080.083.19%11,849,330
Nov 6, 20250.080.080.080.080.08-1.21%3,238,205
Nov 5, 20250.080.080.080.080.08-2.25%5,871,189
Nov 4, 20250.080.090.080.080.080.36%3,527,930
Nov 3, 20250.090.090.080.080.08-2.21%4,012,479
Nov 2, 20250.090.090.090.090.09-1.15%1,787,583
Oct 30, 20250.090.090.090.090.090.12%1,799,998
Oct 29, 20250.090.090.090.090.090.70%1,113,840
Oct 28, 20250.090.090.090.090.09-0.12%2,654,008
Oct 27, 20250.090.090.090.090.09-2.70%4,385,163
Oct 26, 20250.090.090.090.090.090.91%1,813,709
Oct 23, 20250.090.090.090.090.09-1,926,019
Oct 22, 20250.090.090.090.090.092.92%9,766,349
Oct 21, 20250.090.090.090.090.09-1.84%2,255,368
Oct 20, 20250.090.090.080.090.090.81%4,709,116
Oct 19, 20250.090.090.090.090.09-1.93%4,943,491
Oct 16, 20250.090.090.090.090.09-2.65%6,563,058
Oct 15, 20250.090.090.090.090.09-0.66%3,513,185
Oct 14, 20250.090.100.090.090.09-2.98%18,688,210
Oct 13, 20250.090.090.090.090.099.19%48,217,210
Oct 12, 20250.080.090.080.090.091.30%7,088,518
Oct 9, 20250.080.090.080.080.081.80%6,123,182
Oct 8, 20250.080.080.080.080.080.48%7,705,212
Oct 7, 20250.090.090.080.080.08-4.27%18,686,600
Oct 6, 20250.080.090.080.090.094.58%23,253,550
Oct 5, 20250.080.080.080.080.084.02%22,404,980
Oct 2, 20250.080.080.080.080.083.10%18,375,490
Oct 1, 20250.080.080.080.080.081.44%14,331,660
Sep 30, 20250.070.080.070.080.085.25%22,492,580
Sep 29, 20250.070.070.070.070.070.14%2,323,655
Sep 28, 20250.070.070.070.070.07-0.82%1,550,543
Sep 25, 20250.070.070.070.070.07-2,144,331
Sep 24, 20250.070.070.070.070.07-0.14%1,301,657
Sep 23, 20250.070.070.070.070.071.39%3,606,260
Sep 22, 20250.070.070.070.070.07-0.28%765,983
Sep 21, 20250.070.070.070.070.070.84%866,719
Sep 18, 20250.070.070.070.070.07-1,536,518
Sep 17, 20250.070.070.070.070.070.14%1,973,328
Sep 16, 20250.070.070.070.070.07-0.69%1,821,413
Sep 15, 20250.070.070.070.070.07-0.14%816,201
Sep 14, 20250.070.070.070.070.070.14%1,914,305
Sep 11, 20250.070.070.070.070.072.56%2,088,645
Sep 10, 20250.070.070.070.070.07-0.14%1,645,376
Sep 9, 20250.070.070.070.070.070.43%1,409,131
Sep 8, 20250.070.070.070.070.07-0.71%1,896,907
Sep 7, 20250.070.070.070.070.070.43%876,622
Sep 3, 20250.070.070.070.070.070.57%1,592,742
Sep 2, 20250.070.070.070.070.07-0.14%1,466,121
Sep 1, 20250.070.070.070.070.07-1.13%2,060,513
Aug 31, 20250.070.070.070.070.07-1.12%2,181,086
Aug 28, 20250.070.070.070.070.07-1.38%677,620
Aug 27, 20250.070.070.070.070.07-403,974
Aug 26, 20250.070.070.070.070.07-1.76%2,528,169
Aug 25, 20250.070.070.070.070.07-3,804,198
Aug 24, 20250.070.070.070.070.07-0.14%2,942,072
Aug 21, 20250.070.070.070.070.07-0.81%2,599,019
Aug 20, 20250.070.070.070.070.070.54%4,530,587
Aug 19, 20250.070.070.070.070.070.82%5,101,006
Aug 18, 20250.070.070.070.070.07-0.68%2,724,750
Aug 17, 20250.070.070.070.070.07-436,917
Aug 14, 20250.070.070.070.070.07-0.40%1,172,163
Aug 13, 20250.080.080.070.070.07-0.27%2,769,520
Aug 12, 20250.070.070.070.070.070.68%1,880,453
Aug 11, 20250.070.080.070.070.07-0.13%2,375,632
Aug 10, 20250.070.080.070.070.071.93%5,048,101
Aug 7, 20250.070.070.070.070.070.69%1,468,815
Aug 6, 20250.070.070.070.070.07-1.23%947,353
Aug 5, 20250.070.070.070.070.070.14%1,290,774
Aug 4, 20250.070.070.070.070.07-1.08%1,000,551
Aug 3, 20250.070.070.070.070.07-0.27%547,238
Jul 31, 20250.070.070.070.070.072.07%2,518,624
Jul 30, 20250.070.070.070.070.070.55%1,467,774
Jul 29, 20250.070.070.070.070.070.42%715,238
Jul 28, 20250.070.070.070.070.07-0.28%3,367,070
Jul 27, 20250.070.070.070.070.07-1.10%3,270,321
Jul 24, 20250.070.070.070.070.07-1.49%1,210,283
Jul 23, 20250.070.070.070.070.07-0.14%2,108,076
Jul 22, 20250.070.080.070.070.07-0.13%10,834,830
Jul 21, 20250.080.080.070.070.07-1.85%21,481,640
Jul 20, 20250.080.080.070.080.080.67%6,973,070
Jul 17, 20250.070.080.070.080.080.13%4,746,756