Skip to main content
Mubarrad Holding Company K.S.C.P. (KWSE:MUBARRAD)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.117
-0.002 (-1.68%)
At close: Apr 28, 2026

KWSE:MUBARRAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.120.120.120.120.12-1.68%609,545
Apr 27, 20260.120.120.120.120.120.85%4,422,271
Apr 26, 20260.120.120.120.120.12-0.84%2,545,592
Apr 23, 20260.120.120.120.120.121.71%3,340,914
Apr 22, 20260.120.120.120.120.121.74%1,762,337
Apr 21, 20260.120.120.110.120.121.77%2,273,275
Apr 20, 20260.110.110.110.110.111.80%4,228,156
Apr 19, 20260.110.110.110.110.113.74%2,782,031
Apr 16, 20260.100.110.100.110.114.90%1,943,327
Apr 15, 20260.100.100.100.100.101.49%557,591
Apr 14, 20260.100.100.100.100.100.50%165,761
Apr 13, 20260.100.100.100.100.10-0.99%320,451
Apr 12, 20260.100.100.100.100.10-1.94%202,301
Apr 9, 20260.100.110.100.100.10-958,431
Apr 8, 20260.100.100.100.100.104.25%1,031,028
Apr 7, 20260.100.100.100.100.090.82%6,555
Apr 6, 20260.100.100.100.100.092.62%492,626
Apr 5, 20260.100.100.100.100.09-3.54%125,950
Apr 2, 20260.100.100.100.100.091.64%306,769
Apr 1, 20260.100.100.100.100.092.42%75,678
Mar 31, 20260.100.100.090.100.09-1.86%42,708
Mar 30, 20260.100.100.090.100.09-0.92%178,817
Mar 29, 20260.100.100.100.100.090.82%159,003
Mar 26, 20260.100.100.100.100.090.21%60,039
Mar 25, 20260.100.100.100.100.090.31%32,889
Mar 24, 20260.100.100.100.100.09-2.43%159,616
Mar 18, 20260.100.100.100.100.091.75%12,419
Mar 17, 20260.100.100.100.100.09-2.41%103,959
Mar 16, 20260.100.100.100.100.09-0.10%92,872
Mar 15, 20260.100.100.100.100.091.22%94,233
Mar 12, 20260.100.100.100.100.09-0.61%87,453
Mar 11, 20260.100.100.100.100.091.64%134,734
Mar 10, 20260.100.100.100.100.091.56%22,626
Mar 9, 20260.100.100.100.100.09-1.03%77,699
Mar 8, 20260.100.100.100.100.09-0.72%17,448
Mar 5, 20260.090.100.090.100.094.49%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, 20260.100.100.100.100.09-1.94%155,201
Feb 23, 20260.100.100.100.100.09-0.10%49,476
Feb 22, 20260.100.100.100.100.09-76,000
Feb 19, 20260.100.100.100.100.09-3.92%295,518
Feb 18, 20260.100.100.100.100.101.19%6,500
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, 20260.100.100.100.100.090.51%562,610
Feb 1, 20260.100.100.100.100.09-2.70%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, 20260.110.110.100.110.10-0.93%138,941
Jan 26, 20260.110.110.110.110.10-45,788
Jan 25, 20260.110.110.110.110.10-2.73%119,389
Jan 22, 20260.110.110.110.110.100.92%74,131
Jan 21, 20260.110.110.110.110.10-21,150
Jan 20, 20260.110.110.110.110.10-0.91%594,093
Jan 19, 20260.100.110.100.110.105.77%108,500
Jan 15, 20260.110.110.100.100.10-3.70%418,020
Jan 14, 20260.110.110.110.110.100.93%90,992
Jan 13, 20260.110.110.110.110.10-2.73%743,490
Jan 12, 20260.110.110.110.110.10-0.90%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, 20250.110.120.110.120.112.65%29,819
Dec 30, 20250.110.110.110.110.11-2.59%154,334
Dec 29, 20250.110.120.110.120.11-6,617
Dec 28, 20250.110.120.110.120.11-82,510
Dec 25, 20250.120.120.110.120.11-194,100
Dec 24, 20250.120.120.110.120.11-0.85%438,603
Dec 23, 20250.120.120.120.120.11-382,210
Dec 22, 20250.120.120.120.120.11-290,500
Dec 21, 20250.120.120.120.120.11-1,308,284
Dec 18, 20250.120.120.120.120.112.63%1,658,029
Dec 17, 20250.110.120.110.110.11-0.87%60,416
Dec 16, 20250.120.120.110.120.11-1.71%596,455
Dec 15, 20250.120.120.120.120.11-1.68%380,343
Dec 14, 20250.120.120.120.120.111.71%1,571,914
Dec 11, 20250.120.120.110.120.11-123,835
Dec 10, 20250.120.120.120.120.11-65,741
Dec 9, 20250.120.120.120.120.11-69,684
Dec 8, 20250.120.120.120.120.11-130,634
Dec 7, 20250.120.120.120.120.111.74%2,023,769
Dec 4, 20250.110.120.110.120.111.77%156,630
Dec 3, 20250.110.110.110.110.113.67%232,704
Dec 2, 20250.110.110.110.110.10-2.68%1,004,281
Dec 1, 20250.110.120.110.110.11-3.45%421,502
Nov 30, 20250.120.120.120.120.11-0.85%670,554