Mezzan Holding Company K.S.C.P. (KWSE:MEZZAN)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 1.475
-0.005 (-0.34%)
At close: Dec 4, 2025
KWSE:MEZZAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | -0.34% | 375,822 |
| Dec 3, 2025 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | -0.60% | 48,308 |
| Dec 2, 2025 | 1.51 | 1.51 | 1.45 | 1.49 | 1.49 | 1.29% | 538,037 |
| Dec 1, 2025 | 1.50 | 1.50 | 1.41 | 1.47 | 1.47 | 0.20% | 55,071 |
| Nov 30, 2025 | 1.44 | 1.51 | 1.44 | 1.47 | 1.47 | 1.88% | 64,285 |
| Nov 27, 2025 | 1.62 | 1.62 | 1.43 | 1.44 | 1.44 | -9.26% | 162,365 |
| Nov 26, 2025 | 1.71 | 1.72 | 1.55 | 1.59 | 1.59 | -7.46% | 254,595 |
| Nov 25, 2025 | 1.77 | 1.80 | 1.67 | 1.72 | 1.72 | -4.72% | 334,893 |
| Nov 24, 2025 | 1.79 | 1.80 | 1.71 | 1.80 | 1.80 | 0.61% | 1,373,295 |
| Nov 23, 2025 | 1.74 | 1.79 | 1.68 | 1.79 | 1.79 | 4.50% | 2,203,155 |
| Nov 20, 2025 | 1.68 | 1.74 | 1.66 | 1.71 | 1.71 | 1.90% | 3,038,652 |
| Nov 19, 2025 | 1.63 | 1.68 | 1.59 | 1.68 | 1.68 | 7.42% | 1,281,596 |
| Nov 18, 2025 | 1.57 | 1.63 | 1.52 | 1.56 | 1.56 | -0.57% | 968,676 |
| Nov 17, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | 778,551 |
| Nov 16, 2025 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | 2.83% | 220,962 |
| Nov 13, 2025 | 1.47 | 1.57 | 1.47 | 1.52 | 1.52 | 2.36% | 795,726 |
| Nov 12, 2025 | 1.45 | 1.56 | 1.39 | 1.49 | 1.49 | 5.84% | 1,549,704 |
| Nov 11, 2025 | 1.45 | 1.56 | 1.38 | 1.40 | 1.40 | -1.89% | 1,462,889 |
| Nov 10, 2025 | 1.36 | 1.46 | 1.36 | 1.43 | 1.43 | 7.12% | 330,440 |
| Nov 9, 2025 | 1.38 | 1.44 | 1.30 | 1.34 | 1.34 | -1.26% | 212,760 |
| Nov 6, 2025 | 1.25 | 1.48 | 1.25 | 1.35 | 1.35 | 11.00% | 1,117,883 |
| Nov 5, 2025 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | -2.17% | 114,515 |
| Nov 4, 2025 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 1.06% | 191,008 |
| Nov 3, 2025 | 1.21 | 1.26 | 1.19 | 1.23 | 1.23 | 3.70% | 302,378 |
| Nov 2, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | 0.25% | 235,197 |
| Oct 30, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | 0.42% | 168,767 |
| Oct 29, 2025 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | 0.34% | 267,167 |
| Oct 28, 2025 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | 1.12% | 309,691 |
| Oct 27, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.08% | 194,972 |
| Oct 26, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 621,406 |
| Oct 23, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 0.08% | 285,336 |
| Oct 22, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -0.83% | 324,010 |
| Oct 21, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.43% | 352,798 |
| Oct 20, 2025 | 1.17 | 1.20 | 1.15 | 1.19 | 1.19 | 1.02% | 315,594 |
| Oct 19, 2025 | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | 1.55% | 296,519 |
| Oct 16, 2025 | 1.18 | 1.22 | 1.16 | 1.16 | 1.16 | -0.51% | 256,209 |
| Oct 15, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.57% | 324,342 |
| Oct 14, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -1.79% | 375,483 |
| Oct 13, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -0.93% | 269,886 |
| Oct 12, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.50% | 275,558 |
| Oct 9, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 469,102 |
| Oct 8, 2025 | 1.19 | 1.21 | 1.12 | 1.20 | 1.20 | 2.21% | 321,656 |
| Oct 7, 2025 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | 2.00% | 287,311 |
| Oct 6, 2025 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | 0.09% | 488,502 |
| Oct 5, 2025 | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | 2.95% | 364,153 |
| Oct 2, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.87% | 224,556 |
| Oct 1, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.51% | 349,309 |
| Sep 30, 2025 | 1.16 | 1.17 | 1.11 | 1.11 | 1.11 | -4.22% | 233,663 |
| Sep 29, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.36% | 204,303 |
| Sep 28, 2025 | 1.18 | 1.24 | 1.16 | 1.19 | 1.19 | 0.68% | 171,821 |
| Sep 25, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | -0.67% | 135,979 |
| Sep 24, 2025 | 1.23 | 1.25 | 1.18 | 1.19 | 1.19 | -3.26% | 280,356 |
| Sep 23, 2025 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -3.38% | 361,199 |
| Sep 22, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.00% | 200,283 |
| Sep 21, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.37% | 233,014 |
| Sep 18, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.15% | 302,178 |
| Sep 17, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.53% | 732,032 |
| Sep 16, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.15% | 570,387 |
| Sep 15, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 0.15% | 485,001 |
| Sep 14, 2025 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | 0.61% | 437,811 |
| Sep 11, 2025 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | 1.32% | 256,563 |
| Sep 10, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -4.10% | 423,503 |
| Sep 9, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.98% | 243,366 |
| Sep 8, 2025 | 1.32 | 1.35 | 1.30 | 1.31 | 1.31 | -2.52% | 357,730 |
| Sep 7, 2025 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 2.28% | 415,574 |
| Sep 3, 2025 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -1.57% | 316,120 |
| Sep 2, 2025 | 1.26 | 1.35 | 1.26 | 1.34 | 1.34 | 7.03% | 2,270,983 |
| Sep 1, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 0.08% | 128,574 |
| Aug 31, 2025 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 2.63% | 61,459 |
| Aug 28, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -0.90% | 56,013 |
| Aug 27, 2025 | 1.31 | 1.31 | 1.20 | 1.23 | 1.23 | -1.76% | 352,163 |
| Aug 26, 2025 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -4.65% | 248,412 |
| Aug 25, 2025 | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | 0.77% | 202,911 |
| Aug 24, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -4.26% | 792,045 |
| Aug 21, 2025 | 1.31 | 1.36 | 1.29 | 1.36 | 1.36 | 2.87% | 1,342,269 |
| Aug 20, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | 1.30% | 44,359 |
| Aug 19, 2025 | 1.30 | 1.35 | 1.27 | 1.31 | 1.31 | 0.31% | 1,124,472 |
| Aug 18, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 262,714 |
| Aug 17, 2025 | 1.27 | 1.31 | 1.24 | 1.30 | 1.30 | 5.69% | 1,062,041 |
| Aug 14, 2025 | 1.28 | 1.31 | 1.23 | 1.23 | 1.23 | -3.83% | 1,240,188 |
| Aug 13, 2025 | 1.24 | 1.31 | 1.24 | 1.28 | 1.28 | 3.31% | 1,174,326 |
| Aug 12, 2025 | 1.20 | 1.31 | 1.20 | 1.24 | 1.24 | 4.03% | 1,031,239 |
| Aug 11, 2025 | 1.10 | 1.31 | 1.10 | 1.19 | 1.19 | 8.27% | 2,068,342 |
| Aug 10, 2025 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -0.90% | 828,626 |
| Aug 7, 2025 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -3.23% | 2,530,760 |
| Aug 6, 2025 | 1.31 | 1.37 | 1.12 | 1.15 | 1.15 | -12.31% | 2,814,156 |
| Aug 5, 2025 | 1.30 | 1.39 | 1.30 | 1.31 | 1.31 | 1.00% | 4,062,213 |
| Aug 4, 2025 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | -0.15% | 481,753 |
| Aug 3, 2025 | 1.24 | 1.31 | 1.24 | 1.30 | 1.30 | 4.43% | 3,078,882 |
| Jul 31, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | 1.39% | 385,678 |
| Jul 30, 2025 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | -0.24% | 333,395 |
| Jul 29, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | 0.41% | 279,347 |
| Jul 28, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | -1.37% | 212,547 |
| Jul 27, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.65% | 594,061 |
| Jul 24, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 2.07% | 824,007 |
| Jul 23, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | - | 892,735 |
| Jul 22, 2025 | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | 0.50% | 506,750 |
| Jul 21, 2025 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | -3.15% | 857,702 |
| Jul 20, 2025 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 843,275 |
| Jul 17, 2025 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | 5.94% | 755,275 |