Skip to main content
Mezzan Holding Company K.S.C.P. (KWSE:MEZZAN)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
1.322
+0.026 (2.01%)
At close: Apr 28, 2026

KWSE:MEZZAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.301.351.281.321.322.01%720,515
Apr 27, 20261.301.301.281.301.300.15%28,230
Apr 26, 20261.291.311.261.291.29-0.15%311,577
Apr 23, 20261.281.301.261.301.303.18%98,462
Apr 22, 20261.301.331.251.261.26-3.53%542,295
Apr 21, 20261.241.371.241.301.304.58%691,558
Apr 20, 20261.241.261.221.251.250.08%70,216
Apr 19, 20261.201.241.201.241.243.84%463,359
Apr 16, 20261.211.211.191.201.200.67%691,076
Apr 15, 20261.191.201.191.191.19-0.42%839,035
Apr 14, 20261.181.201.181.201.20-0.08%566,370
Apr 13, 20261.181.211.181.201.20-0.42%19,584
Apr 12, 20261.201.211.191.201.20-0.17%527,216
Apr 9, 20261.201.201.181.201.202.56%869,138
Apr 8, 20261.191.241.171.171.170.69%714,732
Apr 7, 20261.161.191.151.171.17-0.43%305,211
Apr 6, 20261.161.171.151.171.172.18%789,671
Apr 5, 20261.141.151.141.151.150.44%564,993
Apr 2, 20261.141.141.131.141.141.88%546,088
Apr 1, 20261.111.151.111.121.12-1.76%3,952
Mar 31, 20261.121.151.121.141.141.97%624,325
Mar 30, 20261.111.131.111.121.12-2.36%564,318
Mar 29, 20261.131.151.111.141.14-0.35%260,323
Mar 26, 20261.141.151.121.151.151.77%546,141
Mar 25, 20261.131.151.111.131.132.08%606,078
Mar 24, 20261.121.131.111.111.11-0.99%620,359
Mar 18, 20261.121.141.121.121.12-0.45%358,479
Mar 17, 20261.141.151.121.121.12-1.84%1,198,044
Mar 16, 20261.151.151.121.141.141.69%664,372
Mar 15, 20261.151.151.121.121.12-1.14%3,707
Mar 12, 20261.131.151.131.141.141.43%755,402
Mar 11, 20261.151.151.121.121.12-1.23%221,473
Mar 10, 20261.111.151.111.131.133.00%670,843
Mar 9, 20261.151.151.101.101.10-4.18%482,018
Mar 8, 20261.141.151.121.151.152.59%523,347
Mar 5, 20261.131.141.101.121.121.82%17,136
Mar 4, 20261.121.141.101.101.10-2.05%59,390
Mar 3, 20261.161.161.121.121.12-2.09%68,158
Mar 2, 20261.141.151.121.151.150.44%199,243
Feb 24, 20261.161.181.141.141.14-1.64%572,409
Feb 23, 20261.191.191.151.161.16-1.61%470,377
Feb 22, 20261.171.191.171.181.18-0.42%33,754
Feb 19, 20261.181.191.181.191.19-0.34%18,958
Feb 18, 20261.191.201.181.191.19-0.92%447,501
Feb 17, 20261.191.211.181.201.202.04%429,451
Feb 16, 20261.201.221.181.181.18-3.61%688,523
Feb 15, 20261.191.221.171.221.223.21%390,702
Feb 12, 20261.171.201.171.181.181.29%446,512
Feb 11, 20261.191.191.171.171.17-0.26%32,920
Feb 10, 20261.171.201.171.171.17-23,382
Feb 9, 20261.221.231.171.171.17-2.50%581,251
Feb 8, 20261.201.251.161.201.202.13%71,111
Feb 5, 20261.161.211.161.181.18-0.68%482,958
Feb 4, 20261.221.221.151.181.18-1.33%331,680
Feb 3, 20261.141.211.121.201.206.48%98,156
Feb 2, 20261.101.141.101.131.136.73%185,927
Feb 1, 20261.031.111.031.061.063.74%470,536
Jan 29, 20261.111.111.021.021.02-6.70%562,558
Jan 28, 20261.191.191.081.091.09-7.71%326,475
Jan 27, 20261.181.211.151.181.180.43%27,876
Jan 26, 20261.221.221.181.181.18-4.16%40,289
Jan 25, 20261.251.251.211.231.230.08%140,826
Jan 22, 20261.201.251.201.231.230.33%154,763
Jan 21, 20261.231.261.211.221.22-1.85%447,555
Jan 20, 20261.181.281.181.251.256.41%404,081
Jan 19, 20261.171.181.161.171.171.65%30,822
Jan 15, 20261.201.211.151.151.15-3.76%132,396
Jan 14, 20261.281.281.191.201.20-4.17%257,061
Jan 13, 20261.261.291.251.251.25-2.50%80,583
Jan 12, 20261.291.291.261.281.280.63%6,871
Jan 11, 20261.301.301.261.271.271.84%8,074
Jan 8, 20261.311.311.251.251.25-2.73%48,445
Jan 7, 20261.281.311.281.281.28-1.46%17,118
Jan 6, 20261.311.311.281.301.301.80%50,902
Jan 5, 20261.291.311.281.281.280.47%21,154
Jan 4, 20261.321.331.271.271.271.92%61,395
Dec 31, 20251.351.351.251.251.25-3.62%662,990
Dec 30, 20251.371.371.301.301.30-3.43%411,917
Dec 29, 20251.361.381.341.341.34-1.25%656,149
Dec 28, 20251.361.371.331.361.361.04%392,564
Dec 25, 20251.361.371.301.351.351.97%611,874
Dec 24, 20251.341.341.301.321.32-1.79%629,025
Dec 23, 20251.321.351.291.341.344.02%899,456
Dec 22, 20251.311.321.271.291.290.16%272,283
Dec 21, 20251.341.341.271.291.29-0.85%90,061
Dec 18, 20251.341.341.191.301.30-0.99%719,546
Dec 17, 20251.351.381.301.311.31-2.52%589,757
Dec 16, 20251.401.401.331.351.35-3.71%233,459
Dec 15, 20251.431.431.401.401.40-0.78%223,136
Dec 14, 20251.441.441.381.411.41-0.07%140,773
Dec 11, 20251.491.491.401.411.41-3.29%431,131
Dec 10, 20251.621.621.381.461.46-7.59%625,482
Dec 9, 20251.611.671.511.581.584.02%145,206
Dec 8, 20251.541.581.481.521.52-1.43%295,353
Dec 7, 20251.451.621.441.541.544.47%308,880
Dec 4, 20251.491.511.461.481.48-0.34%375,822
Dec 3, 20251.461.491.451.481.48-0.60%48,308
Dec 2, 20251.511.511.451.491.491.29%538,037
Dec 1, 20251.501.501.411.471.470.20%55,071
Nov 30, 20251.441.511.441.471.471.88%64,285