Skip to main content
Agility Public Warehousing Company K.S.C.P. (KWSE:MKHZN)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.151
+0.008 (5.59%)
At close: Dec 4, 2025

KWSE:MKHZN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.140.150.140.150.155.59%45,931,140
Dec 3, 20250.140.140.140.140.141.42%6,553,001
Dec 2, 20250.140.140.140.140.14-6,218,497
Dec 1, 20250.140.140.140.140.14-0.70%4,931,743
Nov 30, 20250.140.150.140.140.14-0.70%5,639,172
Nov 27, 20250.150.150.140.140.14-1.38%11,092,292
Nov 26, 20250.140.150.140.150.155.07%25,926,700
Nov 25, 20250.140.140.140.140.14-9,850,109
Nov 24, 20250.140.140.140.140.14-1.43%9,559,330
Nov 23, 20250.140.140.140.140.14-2.10%15,924,560
Nov 20, 20250.140.150.140.140.14-7,896,858
Nov 19, 20250.140.150.140.140.140.70%13,114,830
Nov 18, 20250.140.140.140.140.14-2.07%10,994,190
Nov 17, 20250.150.150.140.150.15-1.36%12,655,280
Nov 16, 20250.140.150.140.150.155.76%38,488,990
Nov 13, 20250.140.140.140.140.14-5,726,147
Nov 12, 20250.140.140.140.140.14-0.71%6,037,381
Nov 11, 20250.140.140.140.140.14-11,398,370
Nov 10, 20250.140.140.140.140.140.72%7,458,179
Nov 9, 20250.140.140.140.140.141.46%7,790,497
Nov 6, 20250.140.140.140.140.14-1.44%14,432,420
Nov 5, 20250.140.140.140.140.14-2.11%24,138,960
Nov 4, 20250.150.150.140.140.14-2.07%19,426,660
Nov 3, 20250.150.150.150.150.15-3.33%14,103,680
Nov 2, 20250.150.150.150.150.15-0.66%28,554,830
Oct 30, 20250.160.160.150.150.15-3.82%49,267,960
Oct 29, 20250.160.160.160.160.16-15,698,180
Oct 28, 20250.160.160.160.160.160.64%6,672,738
Oct 27, 20250.160.160.160.160.16-3.11%23,038,600
Oct 26, 20250.160.160.160.160.163.21%15,177,260
Oct 23, 20250.160.160.150.160.16-10,015,020
Oct 22, 20250.160.160.160.160.16-1.27%11,213,880
Oct 21, 20250.160.160.160.160.16-0.63%22,016,080
Oct 20, 20250.170.170.160.160.16-3.64%35,876,850
Oct 19, 20250.170.180.160.170.17-3.51%40,914,390
Oct 16, 20250.170.170.170.170.171.79%40,861,650
Oct 15, 20250.160.170.160.170.173.07%51,066,430
Oct 14, 20250.170.180.160.160.16-4.68%81,210,240
Oct 13, 20250.160.170.160.170.176.21%96,314,090
Oct 12, 20250.160.160.150.160.161.90%26,919,300
Oct 9, 20250.160.160.160.160.16-42,290,180
Oct 8, 20250.150.160.150.160.163.95%28,196,730
Oct 7, 20250.160.160.150.150.15-2.56%20,953,020
Oct 6, 20250.150.160.150.160.164.00%32,442,660
Oct 5, 20250.150.150.150.150.15-6,508,724
Oct 2, 20250.150.150.150.150.15-0.66%4,291,173
Oct 1, 20250.150.150.150.150.150.67%6,656,170
Sep 30, 20250.150.150.150.150.150.67%10,338,400
Sep 29, 20250.150.150.150.150.150.68%5,768,928
Sep 28, 20250.150.150.150.150.15-0.67%5,522,726
Sep 25, 20250.150.150.150.150.15-0.67%7,186,961
Sep 24, 20250.150.150.150.150.15-8,972,977
Sep 23, 20250.150.150.150.150.150.67%23,409,460
Sep 22, 20250.150.150.150.150.15-0.67%14,806,600
Sep 21, 20250.150.160.150.150.15-3.85%36,993,440
Sep 18, 20250.150.160.150.160.161.96%37,063,140
Sep 17, 20250.150.150.150.150.15-13,720,720
Sep 16, 20250.150.150.150.150.152.00%23,286,720
Sep 15, 20250.150.150.150.150.153.45%16,741,640
Sep 14, 20250.150.150.150.150.15-1.36%10,354,910
Sep 11, 20250.150.150.150.150.15-2.00%12,947,100
Sep 10, 20250.150.150.150.150.15-1.96%26,521,900
Sep 9, 20250.150.160.150.150.152.00%22,320,990
Sep 8, 20250.160.160.150.150.15-7.41%58,045,320
Sep 7, 20250.150.160.150.160.1610.96%100,081,300
Sep 3, 20250.130.150.130.150.158.96%31,221,710
Sep 2, 20250.130.140.130.130.13-6,742,936
Sep 1, 20250.140.140.130.130.13-2.19%7,348,544
Aug 31, 20250.140.140.140.140.14-3,998,011
Aug 28, 20250.140.140.140.140.14-1.44%5,156,839
Aug 27, 20250.140.140.140.140.140.72%5,270,231
Aug 26, 20250.140.140.140.140.14-5,455,228
Aug 25, 20250.140.140.140.140.14-0.72%6,427,257
Aug 24, 20250.140.140.140.140.14-0.71%12,169,460
Aug 21, 20250.140.140.140.140.14-0.71%6,022,084
Aug 20, 20250.140.140.140.140.140.71%5,552,971
Aug 19, 20250.140.140.140.140.140.72%15,356,900
Aug 18, 20250.140.140.140.140.14-0.71%5,807,523
Aug 17, 20250.140.140.140.140.14-1.41%12,372,290
Aug 14, 20250.140.140.140.140.14-0.70%7,642,583
Aug 13, 20250.140.140.140.140.14-11,428,150
Aug 12, 20250.140.140.140.140.14-3,625,422
Aug 11, 20250.140.150.140.140.14-5,706,094
Aug 10, 20250.140.150.140.140.141.42%20,019,840
Aug 7, 20250.140.140.140.140.14-5,644,796
Aug 6, 20250.140.140.140.140.14-3,666,208
Aug 5, 20250.140.140.140.140.140.71%5,225,911
Aug 4, 20250.140.140.140.140.14-1.41%4,826,028
Aug 3, 20250.140.140.140.140.14-0.70%4,607,420
Jul 31, 20250.140.150.140.140.14-12,043,600
Jul 30, 20250.140.140.140.140.143.62%19,647,230
Jul 29, 20250.140.140.140.140.14-5,981,035
Jul 28, 20250.140.140.140.140.14-0.72%8,599,404
Jul 27, 20250.140.140.140.140.14-1.42%6,586,260
Jul 24, 20250.140.140.140.140.14-4,531,891
Jul 23, 20250.140.140.140.140.14-9,708,304
Jul 22, 20250.140.150.140.140.140.71%17,020,640
Jul 21, 20250.140.140.140.140.14-2.10%21,246,050
Jul 20, 20250.150.150.140.140.14-4.03%23,541,620
Jul 17, 20250.150.150.150.150.15-0.67%8,534,653