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
0.0781
+0.0006 (0.77%)
At close: Apr 29, 2026

KWSE:MAZAYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.080.080.080.08-0.64%1,648,374
Apr 27, 20260.080.080.080.080.081.69%2,056,922
Apr 26, 20260.080.080.080.080.081.19%1,037,470
Apr 23, 20260.080.080.080.080.08-0.79%3,118,843
Apr 22, 20260.080.080.080.080.080.13%611,965
Apr 21, 20260.080.080.080.080.08-2.05%1,950,911
Apr 20, 20260.080.080.080.080.08-0.26%2,836,825
Apr 19, 20260.080.080.080.080.081.56%3,574,613
Apr 16, 20260.080.080.080.080.081.99%2,342,288
Apr 15, 20260.080.080.080.080.08-0.79%842,560
Apr 14, 20260.070.080.070.080.084.54%4,182,224
Apr 13, 20260.070.070.070.070.070.55%216,022
Apr 12, 20260.070.070.070.070.070.56%149,581
Apr 9, 20260.070.070.070.070.07-725,244
Apr 8, 20260.070.070.070.070.071.27%1,641,153
Apr 7, 20260.070.070.070.070.07-0.56%827,130
Apr 6, 20260.070.070.070.070.071.71%1,353,017
Apr 5, 20260.070.070.070.070.07-1.40%59,464
Apr 2, 20260.070.070.070.070.07-567,746
Apr 1, 20260.070.070.070.070.071.71%1,648,277
Mar 31, 20260.070.070.070.070.071.45%198,053
Mar 30, 20260.070.070.070.070.07-0.72%162,805
Mar 29, 20260.070.070.070.070.07-0.57%174,978
Mar 26, 20260.070.070.070.070.071.60%66,796
Mar 25, 20260.070.070.070.070.070.73%215,055
Mar 24, 20260.070.070.070.070.07-2.15%403,668
Mar 18, 20260.070.070.070.070.070.14%323,236
Mar 17, 20260.070.070.070.070.07-0.29%253,849
Mar 16, 20260.070.070.070.070.07-1.13%126,826
Mar 15, 20260.070.070.070.070.071.58%176,003
Mar 12, 20260.070.070.070.070.07-0.14%227,737
Mar 11, 20260.070.070.070.070.07-0.99%600,977
Mar 10, 20260.070.070.070.070.073.23%840,436
Mar 9, 20260.070.070.070.070.07-1.30%454,356
Mar 8, 20260.070.070.070.070.07-2.81%619,313
Mar 5, 20260.070.070.070.070.073.80%799,678
Mar 4, 20260.070.070.070.070.071.93%474,358
Mar 3, 20260.070.070.070.070.07-1.18%534,216
Mar 2, 20260.070.070.070.070.07-3.41%464,469
Feb 24, 20260.070.070.070.070.07-0.56%144,681
Feb 23, 20260.070.070.070.070.071.29%87,759
Feb 22, 20260.070.070.070.070.07-1.69%88,487
Feb 19, 20260.070.070.070.070.07-1.52%670,251
Feb 18, 20260.070.070.070.070.071.55%36,782
Feb 17, 20260.070.070.070.070.07-131,288
Feb 16, 20260.070.070.070.070.07-1.52%243,676
Feb 15, 20260.070.070.070.070.070.14%292,572
Feb 12, 20260.070.070.070.070.071.41%124,696
Feb 11, 20260.070.070.070.070.07-2.34%124,276
Feb 10, 20260.070.070.070.070.071.11%493,537
Feb 9, 20260.070.070.070.070.071.27%229,286
Feb 8, 20260.070.070.070.070.070.42%662,018
Feb 5, 20260.070.070.070.070.072.31%616,490
Feb 4, 20260.070.070.070.070.07-2.95%769,888
Feb 3, 20260.070.070.070.070.074.55%396,552
Feb 2, 20260.070.070.070.070.07-2.57%333,947
Feb 1, 20260.070.070.070.070.07-1.13%47,063
Jan 29, 20260.070.070.070.070.07-0.70%1,062,899
Jan 28, 20260.070.070.070.070.07-0.83%174,788
Jan 27, 20260.070.070.070.070.072.28%138,099
Jan 26, 20260.070.070.070.070.07-2.77%545,409
Jan 25, 20260.070.070.070.070.07-1.63%421,143
Jan 22, 20260.070.070.070.070.072.23%502,372
Jan 21, 20260.070.070.070.070.070.98%308,759
Jan 20, 20260.070.070.070.070.07-0.14%90,674
Jan 19, 20260.070.070.070.070.071.42%345,842
Jan 15, 20260.070.070.070.070.070.43%463,249
Jan 14, 20260.070.070.070.070.070.72%388,564
Jan 13, 20260.070.070.070.070.07-0.71%1,138,892
Jan 12, 20260.070.070.070.070.07-2.23%839,875
Jan 11, 20260.070.070.070.070.07-0.56%849,835
Jan 8, 20260.070.070.070.070.07-2.04%1,192,613
Jan 7, 20260.070.070.070.070.07-0.27%256,957
Jan 6, 20260.070.070.070.070.07-0.27%212,517
Jan 5, 20260.070.070.070.070.07-0.14%242,585
Jan 4, 20260.070.070.070.070.070.41%25,775
Dec 31, 20250.080.080.070.070.070.68%239,076
Dec 30, 20250.080.080.070.070.07-3.30%1,058,610
Dec 29, 20250.080.080.080.080.080.40%339,508
Dec 28, 20250.080.080.070.080.08-138,802
Dec 25, 20250.080.080.080.080.08-0.53%198,170
Dec 24, 20250.080.080.080.080.080.53%406,085
Dec 23, 20250.080.080.080.080.08-1.18%395,864
Dec 22, 20250.080.080.080.080.08-0.26%89,820
Dec 21, 20250.080.080.080.080.080.13%189,028
Dec 18, 20250.080.080.080.080.081.73%1,083,087
Dec 17, 20250.080.080.080.080.08-1.70%624,765
Dec 16, 20250.080.080.080.080.08-0.13%97,699
Dec 15, 20250.080.080.080.080.08-1.42%630,076
Dec 14, 20250.080.080.080.080.08-0.77%961,747
Dec 11, 20250.080.080.080.080.08-905,290
Dec 10, 20250.080.080.080.080.080.39%493,489
Dec 9, 20250.080.080.080.080.080.91%1,497,525
Dec 8, 20250.080.080.080.080.080.13%545,334
Dec 7, 20250.080.080.080.080.081.31%322,146
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