Mezzan Holding Company K.S.C.P. (KWSE:MEZZAN)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 1.101
-0.048 (-4.18%)
At close: Mar 9, 2026
KWSE:MEZZAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.18% | 482,018 |
| Mar 8, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 2.59% | 523,347 |
| Mar 5, 2026 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | 1.82% | 17,136 |
| Mar 4, 2026 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -2.05% | 59,390 |
| Mar 3, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -2.09% | 68,158 |
| Mar 2, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.44% | 199,243 |
| Feb 24, 2026 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -1.64% | 572,409 |
| Feb 23, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -1.61% | 470,377 |
| Feb 22, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | -0.42% | 33,754 |
| Feb 19, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.34% | 18,958 |
| Feb 18, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.92% | 447,501 |
| Feb 17, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 2.04% | 429,451 |
| Feb 16, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -3.61% | 688,523 |
| Feb 15, 2026 | 1.19 | 1.22 | 1.17 | 1.22 | 1.22 | 3.21% | 390,702 |
| Feb 12, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 1.29% | 446,512 |
| Feb 11, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.26% | 32,920 |
| Feb 10, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | - | 23,382 |
| Feb 9, 2026 | 1.22 | 1.23 | 1.17 | 1.17 | 1.17 | -2.50% | 581,251 |
| Feb 8, 2026 | 1.20 | 1.25 | 1.16 | 1.20 | 1.20 | 2.13% | 71,111 |
| Feb 5, 2026 | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | -0.68% | 482,958 |
| Feb 4, 2026 | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | -1.33% | 331,680 |
| Feb 3, 2026 | 1.14 | 1.21 | 1.12 | 1.20 | 1.20 | 6.48% | 98,156 |
| Feb 2, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 6.73% | 185,927 |
| Feb 1, 2026 | 1.03 | 1.11 | 1.03 | 1.06 | 1.06 | 3.74% | 470,536 |
| Jan 29, 2026 | 1.11 | 1.11 | 1.02 | 1.02 | 1.02 | -6.70% | 562,558 |
| Jan 28, 2026 | 1.19 | 1.19 | 1.08 | 1.09 | 1.09 | -7.71% | 326,475 |
| Jan 27, 2026 | 1.18 | 1.21 | 1.15 | 1.18 | 1.18 | 0.43% | 27,876 |
| Jan 26, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -4.16% | 40,289 |
| Jan 25, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | 0.08% | 140,826 |
| Jan 22, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 0.33% | 154,763 |
| Jan 21, 2026 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | -1.85% | 447,555 |
| Jan 20, 2026 | 1.18 | 1.28 | 1.18 | 1.25 | 1.25 | 6.41% | 404,081 |
| Jan 19, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 1.65% | 30,822 |
| Jan 15, 2026 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -3.76% | 132,396 |
| Jan 14, 2026 | 1.28 | 1.28 | 1.19 | 1.20 | 1.20 | -4.17% | 257,061 |
| Jan 13, 2026 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -2.50% | 80,583 |
| Jan 12, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 0.63% | 6,871 |
| Jan 11, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | 1.84% | 8,074 |
| Jan 8, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -2.73% | 48,445 |
| Jan 7, 2026 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | -1.46% | 17,118 |
| Jan 6, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | 1.80% | 50,902 |
| Jan 5, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | 0.47% | 21,154 |
| Jan 4, 2026 | 1.32 | 1.33 | 1.27 | 1.27 | 1.27 | 1.92% | 61,395 |
| Dec 31, 2025 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -3.62% | 662,990 |
| Dec 30, 2025 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -3.43% | 411,917 |
| Dec 29, 2025 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -1.25% | 656,149 |
| Dec 28, 2025 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | 1.04% | 392,564 |
| Dec 25, 2025 | 1.36 | 1.37 | 1.30 | 1.35 | 1.35 | 1.97% | 611,874 |
| Dec 24, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -1.79% | 604,025 |
| Dec 23, 2025 | 1.32 | 1.35 | 1.29 | 1.34 | 1.34 | 4.02% | 899,456 |
| Dec 22, 2025 | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | 0.16% | 272,283 |
| Dec 21, 2025 | 1.34 | 1.34 | 1.27 | 1.29 | 1.29 | -0.85% | 90,061 |
| Dec 18, 2025 | 1.34 | 1.34 | 1.19 | 1.30 | 1.30 | -0.99% | 719,546 |
| Dec 17, 2025 | 1.35 | 1.38 | 1.30 | 1.31 | 1.31 | -2.52% | 589,757 |
| Dec 16, 2025 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -3.71% | 233,459 |
| Dec 15, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -0.78% | 223,136 |
| Dec 14, 2025 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | -0.07% | 140,773 |
| Dec 11, 2025 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -3.29% | 431,131 |
| Dec 10, 2025 | 1.62 | 1.62 | 1.38 | 1.46 | 1.46 | -7.59% | 625,482 |
| Dec 9, 2025 | 1.61 | 1.67 | 1.51 | 1.58 | 1.58 | 4.02% | 145,206 |
| Dec 8, 2025 | 1.54 | 1.58 | 1.48 | 1.52 | 1.52 | -1.43% | 295,353 |
| Dec 7, 2025 | 1.45 | 1.62 | 1.44 | 1.54 | 1.54 | 4.47% | 308,880 |
| 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 |