Skip to main content
Mubarrad Holding Company K.S.C.P. (KWSE:MUBARRAD)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0970
-0.0007 (-0.72%)
At close: Mar 8, 2026

KWSE:MUBARRAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.100.100.100.100.10-1.03%77,699
Mar 8, 20260.100.100.100.100.10-0.72%17,448
Mar 5, 20260.090.100.090.100.104.49%1,516,427
Mar 4, 20260.090.090.090.090.091.63%68,616
Mar 3, 20260.090.090.090.090.09-1.60%540,500
Mar 2, 20260.090.090.090.090.09-2.60%581,581
Feb 24, 20260.100.100.100.100.10-1.94%155,201
Feb 23, 20260.100.100.100.100.10-0.10%49,476
Feb 22, 20260.100.100.100.100.10-76,000
Feb 19, 20260.100.100.100.100.10-3.92%295,518
Feb 18, 20260.100.100.100.100.101.19%6,000
Feb 17, 20260.100.100.100.100.10-0.20%58,611
Feb 16, 20260.100.100.100.100.101.10%212,122
Feb 15, 20260.100.100.100.100.10-2.06%709,768
Feb 12, 20260.100.100.100.100.10-209,962
Feb 11, 20260.100.100.100.100.10-1.92%290,200
Feb 10, 20260.110.110.100.100.10-409,271
Feb 9, 20260.110.110.100.100.100.97%499,843
Feb 8, 20260.100.110.100.100.103.10%1,625,669
Feb 5, 20260.100.100.100.100.10-0.50%133,357
Feb 4, 20260.100.100.100.100.10-1.57%316,089
Feb 3, 20260.100.100.100.100.104.29%1,307,174
Feb 2, 20260.100.100.100.100.100.51%562,610
Feb 1, 20260.100.100.100.100.10-2.70%994,763
Jan 29, 20260.100.100.100.100.10-3.85%611,435
Jan 28, 20260.110.110.100.100.10-1.89%242,014
Jan 27, 20260.110.110.100.110.11-0.93%138,941
Jan 26, 20260.110.110.110.110.11-45,788
Jan 25, 20260.110.110.110.110.11-2.73%119,389
Jan 22, 20260.110.110.110.110.110.92%74,131
Jan 21, 20260.110.110.110.110.11-21,150
Jan 20, 20260.110.110.110.110.11-0.91%594,093
Jan 19, 20260.100.110.100.110.115.77%108,500
Jan 15, 20260.110.110.100.100.10-3.70%418,020
Jan 14, 20260.110.110.110.110.110.93%90,992
Jan 13, 20260.110.110.110.110.11-2.73%743,490
Jan 12, 20260.110.110.110.110.11-0.90%203,246
Jan 11, 20260.110.110.110.110.11-1.77%328,219
Jan 8, 20260.110.110.110.110.11-0.88%201,130
Jan 7, 20260.110.120.110.110.110.88%144,735
Jan 6, 20260.110.110.110.110.11-0.88%38,351
Jan 5, 20260.120.120.110.110.11-99,360
Jan 4, 20260.110.120.110.110.11-1.72%72,445
Dec 31, 20250.110.120.110.120.122.65%29,819
Dec 30, 20250.110.110.110.110.11-2.59%154,334
Dec 29, 20250.110.120.110.120.12-6,617
Dec 28, 20250.110.120.110.120.12-82,510
Dec 25, 20250.120.120.110.120.12-194,100
Dec 24, 20250.120.120.110.120.12-0.85%438,603
Dec 23, 20250.120.120.120.120.12-382,210
Dec 22, 20250.120.120.120.120.12-290,500
Dec 21, 20250.120.120.120.120.12-1,308,284
Dec 18, 20250.120.120.120.120.122.63%1,658,029
Dec 17, 20250.110.120.110.110.11-0.87%60,416
Dec 16, 20250.120.120.110.120.12-1.71%596,455
Dec 15, 20250.120.120.120.120.12-1.68%380,343
Dec 14, 20250.120.120.120.120.121.71%1,571,914
Dec 11, 20250.120.120.110.120.12-123,835
Dec 10, 20250.120.120.120.120.12-65,741
Dec 9, 20250.120.120.120.120.12-69,684
Dec 8, 20250.120.120.120.120.12-130,634
Dec 7, 20250.120.120.120.120.121.74%2,023,769
Dec 4, 20250.110.120.110.120.121.77%156,630
Dec 3, 20250.110.110.110.110.113.67%232,704
Dec 2, 20250.110.110.110.110.11-2.68%1,004,281
Dec 1, 20250.110.120.110.110.11-3.45%421,502
Nov 30, 20250.120.120.120.120.12-0.85%670,554
Nov 27, 20250.120.120.120.120.120.86%151,526
Nov 26, 20250.120.120.120.120.120.87%555,866
Nov 25, 20250.110.120.110.120.122.68%1,552,639
Nov 24, 20250.120.120.110.110.11-2.61%963,337
Nov 23, 20250.120.120.110.120.120.88%702,840
Nov 20, 20250.110.120.110.110.111.79%331,979
Nov 19, 20250.110.110.110.110.11-0.88%348,866
Nov 18, 20250.120.120.110.110.11-2.59%1,915,698
Nov 17, 20250.120.120.120.120.12-1.69%352,126
Nov 16, 20250.120.120.120.120.12-1.67%350,634
Nov 13, 20250.120.120.120.120.12-1.64%130,986
Nov 12, 20250.120.120.120.120.12-0.81%249,162
Nov 11, 20250.120.120.120.120.122.50%179,801
Nov 10, 20250.120.120.120.120.12-1.64%207,730
Nov 9, 20250.120.120.120.120.12-183,061
Nov 6, 20250.120.120.120.120.12-0.81%923,788
Nov 5, 20250.120.130.120.120.12-1.60%435,378
Nov 4, 20250.120.130.120.130.13-503,717
Nov 3, 20250.130.130.120.130.13-2.34%1,203,902
Nov 2, 20250.130.130.130.130.13-0.78%1,109,839
Oct 30, 20250.130.130.130.130.13-1.53%2,162,394
Oct 29, 20250.130.130.130.130.130.77%1,089,318
Oct 28, 20250.130.130.130.130.13-2,061,398
Oct 27, 20250.130.130.130.130.13-1.52%4,064,368
Oct 26, 20250.130.140.130.130.133.94%7,560,072
Oct 23, 20250.130.130.120.130.131.60%2,870,868
Oct 22, 20250.130.130.120.130.13-1,017,495
Oct 21, 20250.130.130.120.130.13-0.79%1,052,231
Oct 20, 20250.130.130.120.130.13-1.56%3,705,845
Oct 19, 20250.120.130.120.130.134.07%5,765,787
Oct 16, 20250.120.120.120.120.121.65%1,546,492
Oct 15, 20250.120.120.120.120.12-2,122,832
Oct 14, 20250.120.120.120.120.12-1,228,514