Skip to main content
Kuwait Resorts Company K.P.S.C. (KWSE:MUNTAZAHAT)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.123
-0.001 (-0.81%)
At close: Dec 4, 2025

KWSE:MUNTAZAHAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.130.130.120.120.12-0.81%926
Dec 3, 20250.120.130.120.120.12-4.62%2,940
Dec 2, 20250.130.130.120.130.135.69%11,167
Dec 1, 20250.130.130.120.120.12-4.65%121,114
Nov 30, 20250.130.130.120.130.134.88%34
Nov 27, 20250.120.130.120.120.122.50%47,872
Nov 26, 20250.130.130.120.120.12-9.09%819
Nov 25, 20250.140.140.120.130.13-1.49%16,363
Nov 24, 20250.130.130.120.130.1310.74%128,258
Nov 23, 20250.140.140.120.120.12-9.02%9,236
Nov 20, 20250.130.130.120.130.132.31%3,973
Nov 19, 20250.140.140.120.130.13-2.99%706
Nov 18, 20250.130.130.130.130.13-0.74%1,100
Nov 17, 20250.140.140.130.140.144.65%183,122
Nov 16, 20250.130.140.130.130.13-6.52%93,510
Nov 13, 20250.130.140.130.140.14-1.43%510
Nov 12, 20250.140.140.140.140.14--
Nov 11, 20250.140.140.130.140.141.45%26,020
Nov 10, 20250.150.150.130.140.142.22%53,078
Nov 9, 20250.140.140.140.140.14-4.93%1,040
Nov 6, 20250.150.150.130.140.145.19%122
Nov 5, 20250.140.140.140.140.14-2.88%49,721
Nov 4, 20250.140.140.140.140.14-2.80%42,818
Nov 3, 20250.140.140.140.140.14-0.69%144,799
Nov 2, 20250.140.140.140.140.14-0.69%5
Oct 30, 20250.140.150.140.150.15-4,419
Oct 29, 20250.150.150.150.150.152.11%10
Oct 28, 20250.150.150.140.140.14-2.07%169,512
Oct 27, 20250.150.150.140.150.152.11%201,299
Oct 26, 20250.140.150.140.140.14-4.70%808,589
Oct 23, 20250.150.150.140.150.150.68%25,046
Oct 22, 20250.150.150.150.150.15--
Oct 21, 20250.150.150.150.150.15--
Oct 20, 20250.150.150.140.150.15-0.67%20,300
Oct 19, 20250.150.150.140.150.15-149,310
Oct 16, 20250.150.150.140.150.150.68%75,413
Oct 15, 20250.150.150.140.150.150.68%1,693,445
Oct 14, 20250.150.150.140.150.15-2.00%221,900
Oct 13, 20250.150.150.150.150.15-1.32%356,713
Oct 12, 20250.150.150.140.150.157.80%10,100
Oct 9, 20250.150.150.140.140.14-3.42%194,091
Oct 8, 20250.150.150.140.150.15-2.01%463,023
Oct 7, 20250.150.150.150.150.15-0.67%41,832
Oct 6, 20250.150.150.140.150.15-51,200
Oct 5, 20250.140.150.140.150.157.14%411,203
Oct 2, 20250.140.140.140.140.14-560,575
Oct 1, 20250.140.140.140.140.14-1.41%90,826
Sep 30, 20250.140.140.130.140.145.97%1,372,450
Sep 29, 20250.130.140.130.130.13-2.19%42,138
Sep 28, 20250.130.140.130.140.14-6,079
Sep 25, 20250.140.140.140.140.141.48%789
Sep 24, 20250.140.140.130.140.14-0.74%346
Sep 23, 20250.140.140.140.140.14-745
Sep 22, 20250.140.140.130.140.14-2.16%350,373
Sep 21, 20250.140.140.140.140.140.72%10
Sep 18, 20250.140.140.140.140.14-1.43%70,366
Sep 17, 20250.140.140.140.140.140.72%33
Sep 16, 20250.140.140.130.140.143.73%62,486
Sep 15, 20250.130.140.130.130.13-4.29%34,466
Sep 14, 20250.140.140.140.140.141.45%10
Sep 11, 20250.140.140.130.140.142.22%1,227
Sep 10, 20250.140.140.130.140.14-2.88%13,480
Sep 9, 20250.140.140.140.140.14--
Sep 8, 20250.140.140.140.140.141.46%21,010
Sep 7, 20250.130.140.130.140.14-84,086
Sep 3, 20250.130.140.130.140.14-2.14%59,382
Sep 2, 20250.140.140.140.140.140.72%10
Sep 1, 20250.140.140.130.140.14-5,003
Aug 31, 20250.140.140.140.140.14--
Aug 28, 20250.140.140.140.140.14--
Aug 27, 20250.140.140.130.140.14-50,060
Aug 26, 20250.140.140.130.140.140.72%68
Aug 25, 20250.140.140.130.140.142.99%210,098
Aug 24, 20250.140.140.130.130.13-4.96%73,045
Aug 21, 20250.140.140.140.140.142.92%510
Aug 20, 20250.150.150.140.140.14-4.20%245,648
Aug 19, 20250.140.140.140.140.141.42%20
Aug 18, 20250.140.140.140.140.14-1,493
Aug 17, 20250.140.140.140.140.141.44%2,799
Aug 14, 20250.140.140.130.140.14-145,089
Aug 13, 20250.140.140.140.140.14-4.79%392,878
Aug 12, 20250.150.150.140.150.15-38,360
Aug 11, 20250.150.150.130.150.154.29%261,156
Aug 10, 20250.150.150.140.140.14-6.04%445,561
Aug 7, 20250.140.150.140.150.157.19%323,787
Aug 6, 20250.140.140.140.140.14-5.44%21,050
Aug 5, 20250.150.150.150.150.15--
Aug 4, 20250.140.150.140.150.15-1.34%1,938
Aug 3, 20250.140.150.140.150.151.36%62,802
Jul 31, 20250.150.150.140.150.15-3.92%270,173
Jul 30, 20250.150.160.140.150.1511.68%772,899
Jul 29, 20250.150.150.130.140.14-1.44%67,226
Jul 28, 20250.140.140.130.140.14-5.44%12,989
Jul 27, 20250.140.150.130.150.152.08%2,420
Jul 24, 20250.140.140.140.140.14--
Jul 23, 20250.130.150.130.140.145.11%206,649
Jul 22, 20250.140.140.140.140.14--
Jul 21, 20250.140.140.140.140.14-729
Jul 20, 20250.130.140.130.140.14-1,635
Jul 17, 20250.140.140.140.140.140.74%123