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
0.143
-0.002 (-1.38%)
At close: Apr 28, 2026

KWSE:MKHZN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.150.150.140.140.14-1.38%3,175,994
Apr 27, 20260.140.150.140.150.151.40%5,310,790
Apr 26, 20260.140.140.140.140.141.42%4,992,091
Apr 23, 20260.140.140.140.140.14-2.76%11,093,940
Apr 22, 20260.150.150.140.150.15-0.68%5,631,594
Apr 21, 20260.150.150.140.150.151.39%10,306,500
Apr 20, 20260.140.150.140.140.140.70%21,866,060
Apr 19, 20260.140.140.140.140.142.14%8,094,752
Apr 16, 20260.130.140.130.140.144.48%18,481,510
Apr 15, 20260.140.140.130.130.13-0.74%6,056,653
Apr 14, 20260.130.140.130.140.142.27%8,230,107
Apr 13, 20260.130.140.130.130.13-1.49%7,754,593
Apr 12, 20260.130.140.130.130.131.52%5,563,656
Apr 9, 20260.130.130.130.130.13-0.75%4,462,603
Apr 8, 20260.140.140.130.130.130.76%11,317,525
Apr 7, 20260.130.130.130.130.130.76%5,590,290
Apr 6, 20260.130.130.130.130.132.34%3,645,868
Apr 5, 20260.130.130.130.130.13-2,668,959
Apr 2, 20260.130.130.130.130.13-1.54%1,964,751
Apr 1, 20260.130.130.130.130.133.17%11,880,627
Mar 31, 20260.130.130.130.130.13-0.79%5,189,143
Mar 30, 20260.130.130.130.130.13-1.55%11,966,160
Mar 29, 20260.130.130.130.130.13-1.53%8,824,063
Mar 26, 20260.130.130.130.130.13-0.76%2,767,454
Mar 25, 20260.130.130.130.130.13-5,736,106
Mar 24, 20260.140.140.130.130.13-4.35%13,606,260
Mar 18, 20260.140.140.140.140.14-2.13%16,896,600
Mar 17, 20260.140.140.140.140.143.68%7,218,910
Mar 16, 20260.140.140.140.140.14-941,822
Mar 15, 20260.140.140.140.140.14-1,855,142
Mar 12, 20260.140.140.140.140.14-1.45%1,923,453
Mar 11, 20260.140.140.140.140.141.47%2,962,814
Mar 10, 20260.140.140.130.140.142.26%2,655,189
Mar 9, 20260.130.140.130.130.13-0.75%742,932
Mar 8, 20260.130.140.130.130.13-0.74%2,827,616
Mar 5, 20260.130.140.130.140.141.50%5,552,750
Mar 4, 20260.130.140.130.130.13-0.75%1,438,078
Mar 3, 20260.130.140.130.130.13-2,081,629
Mar 2, 20260.130.130.130.130.13-2.90%4,325,799
Feb 24, 20260.140.140.140.140.14-1,750,936
Feb 23, 20260.140.140.140.140.140.73%1,203,998
Feb 22, 20260.140.140.140.140.14-0.72%1,965,150
Feb 19, 20260.140.140.140.140.14-0.72%3,427,221
Feb 18, 20260.140.140.140.140.14-1,346,554
Feb 17, 20260.140.140.140.140.14-0.71%3,521,155
Feb 16, 20260.140.140.140.140.14-0.71%2,277,019
Feb 15, 20260.140.140.140.140.14-2.08%3,565,483
Feb 12, 20260.140.150.140.140.14-4,093,454
Feb 11, 20260.140.150.140.140.140.70%2,539,248
Feb 10, 20260.140.150.140.140.14-0.69%15,127,910
Feb 9, 20260.140.150.140.140.142.86%8,288,501
Feb 8, 20260.140.140.140.140.140.72%11,284,190
Feb 5, 20260.140.140.140.140.143.73%5,697,217
Feb 4, 20260.140.140.130.130.13-2.19%6,706,108
Feb 3, 20260.140.140.130.140.141.48%8,216,383
Feb 2, 20260.140.140.130.140.140.75%1,150,926
Feb 1, 20260.140.140.130.130.13-0.74%2,077,007
Jan 29, 20260.140.140.130.140.14-2.17%6,685,569
Jan 28, 20260.140.140.140.140.14-0.72%1,893,127
Jan 27, 20260.140.140.140.140.140.72%1,453,857
Jan 26, 20260.140.140.140.140.14-7,079,549
Jan 25, 20260.140.140.140.140.14-0.72%5,093,569
Jan 22, 20260.140.140.140.140.14-2,447,126
Jan 21, 20260.140.140.140.140.14-3,151,073
Jan 20, 20260.140.140.140.140.14-3,287,729
Jan 19, 20260.140.140.140.140.142.21%2,530,059
Jan 15, 20260.140.140.140.140.14-1.45%5,084,340
Jan 14, 20260.140.140.140.140.14-3,920,903
Jan 13, 20260.140.140.140.140.14-0.72%6,048,845
Jan 12, 20260.140.140.140.140.14-4,743,959
Jan 11, 20260.140.140.140.140.14-2.11%6,507,724
Jan 8, 20260.140.140.140.140.14-5,168,504
Jan 7, 20260.140.150.140.140.14-1.39%6,311,395
Jan 6, 20260.150.150.140.140.14-2.04%9,770,932
Jan 5, 20260.140.150.140.150.153.52%12,711,220
Jan 4, 20260.140.140.140.140.140.71%3,899,518
Dec 31, 20250.140.140.140.140.140.71%5,473,747
Dec 30, 20250.140.140.140.140.14-2.78%12,574,014
Dec 29, 20250.150.150.140.140.14-2.04%7,585,455
Dec 28, 20250.150.150.150.150.150.68%3,389,880
Dec 25, 20250.150.150.150.150.15-2.01%6,007,692
Dec 24, 20250.150.150.150.150.15-0.67%6,852,035
Dec 23, 20250.150.150.150.150.15-2,505,711
Dec 22, 20250.150.150.150.150.150.67%1,554,857
Dec 21, 20250.150.150.150.150.15-3,813,112
Dec 18, 20250.150.150.150.150.15-0.67%4,189,253
Dec 17, 20250.150.150.150.150.15-0.66%6,751,740
Dec 16, 20250.150.150.150.150.151.34%10,219,790
Dec 15, 20250.150.150.150.150.15-1.32%6,826,033
Dec 14, 20250.160.160.150.150.15-3.21%20,262,660
Dec 11, 20250.150.160.150.160.163.31%27,995,330
Dec 10, 20250.150.150.150.150.151.34%12,694,070
Dec 9, 20250.150.150.150.150.150.68%3,899,163
Dec 8, 20250.150.150.150.150.15-8,427,297
Dec 7, 20250.150.150.150.150.15-1.99%12,364,880
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