Skip to main content
Mubarrad Holding Company K.S.C.P. (KWSE:MUBARRAD)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.115
+0.002 (1.77%)
At close: Dec 4, 2025

KWSE:MUBARRAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20250.120.120.120.120.12-1,554,181
Oct 12, 20250.110.120.110.120.121.68%3,075,862
Oct 9, 20250.120.120.120.120.12-2.46%2,524,680
Oct 8, 20250.130.130.120.120.12-6.15%3,950,401
Oct 7, 20250.120.130.110.130.1312.07%9,895,471
Oct 6, 20250.120.120.120.120.12-1,919,798
Oct 5, 20250.120.120.110.120.121.75%2,708,946
Oct 2, 20250.120.120.110.110.11-1,412,676
Oct 1, 20250.110.120.110.110.110.88%1,209,164
Sep 30, 20250.110.110.110.110.11-0.88%1,110,123
Sep 29, 20250.120.120.110.110.11-530,814
Sep 28, 20250.110.110.110.110.11-106,341
Sep 25, 20250.120.120.110.110.11-0.87%1,423,441
Sep 24, 20250.110.120.110.120.123.60%3,785,362
Sep 23, 20250.110.110.110.110.111.83%561,227
Sep 22, 20250.110.110.110.110.11-0.91%1,231,751
Sep 21, 20250.110.110.110.110.11-0.90%1,428,608
Sep 18, 20250.110.110.110.110.110.91%1,670,606
Sep 17, 20250.110.110.110.110.11-0.90%585,535
Sep 16, 20250.110.110.110.110.111.83%1,517,295
Sep 15, 20250.110.110.110.110.11-4.39%4,391,826
Sep 14, 20250.110.120.110.110.112.70%5,012,692
Sep 11, 20250.110.120.110.110.11-2.63%22,567,770
Sep 10, 20250.100.110.100.110.119.62%11,415,740
Sep 9, 20250.100.110.100.100.101.96%1,560,439
Sep 8, 20250.100.100.100.100.10-0.97%410,901
Sep 7, 20250.100.100.100.100.100.98%3,199
Sep 3, 20250.100.100.100.100.100.99%280,724
Sep 2, 20250.100.100.100.100.10-0.98%158,991
Sep 1, 20250.110.110.100.100.10-2.86%268,888
Aug 31, 20250.100.110.100.110.11-498,001
Aug 28, 20250.110.110.110.110.11-258,723
Aug 27, 20250.110.110.110.110.11-1.87%89,550
Aug 26, 20250.110.110.110.110.11-0.93%209,943
Aug 25, 20250.110.110.110.110.110.93%407,137
Aug 24, 20250.110.110.110.110.110.94%406,018
Aug 21, 20250.110.110.110.110.11-0.93%289,092
Aug 20, 20250.110.110.110.110.11-0.93%69,727
Aug 19, 20250.110.110.110.110.110.93%464,419
Aug 18, 20250.110.110.110.110.110.94%377,231
Aug 17, 20250.110.110.110.110.11-1.85%357,290
Aug 14, 20250.110.110.110.110.110.93%206,388
Aug 13, 20250.110.110.110.110.11-1.83%436,046
Aug 12, 20250.110.110.110.110.110.93%184,109
Aug 11, 20250.110.110.110.110.11-0.92%539,659
Aug 10, 20250.110.110.110.110.111.87%1,016,868
Aug 7, 20250.110.110.110.110.11-0.93%414,551
Aug 6, 20250.110.110.110.110.11-0.92%695,986
Aug 5, 20250.110.110.110.110.113.81%1,985,049
Aug 4, 20250.110.110.100.110.11-0.94%368,429
Aug 3, 20250.110.110.110.110.11-0.93%1,129,163
Jul 31, 20250.100.110.100.110.110.94%225,392
Jul 30, 20250.110.110.100.110.11-747,735
Jul 29, 20250.110.110.100.110.11-1,071,103
Jul 28, 20250.110.110.110.110.11-0.93%737,336
Jul 27, 20250.110.110.110.110.11-0.93%1,181,884
Jul 24, 20250.110.110.110.110.110.93%696,427
Jul 23, 20250.110.110.110.110.11-2.73%1,207,292
Jul 22, 20250.110.110.110.110.11-0.90%3,299,659
Jul 21, 20250.110.110.110.110.112.78%6,893,010
Jul 20, 20250.110.110.110.110.110.93%2,048,017
Jul 17, 20250.110.110.110.110.11-2,373,675