Mobile Telecommunications Company K.S.C.P. (KWSE:ZAIN)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.518
-0.002 (-0.38%)
At close: Dec 4, 2025
KWSE:ZAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.38% | 2,765,090 |
| Dec 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.19% | 1,465,381 |
| Dec 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.19% | 1,642,078 |
| Dec 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.19% | 2,252,697 |
| Nov 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.19% | 1,158,277 |
| Nov 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.38% | 1,345,451 |
| Nov 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.77% | 2,533,361 |
| Nov 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.39% | 1,633,152 |
| Nov 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.96% | 12,718,090 |
| Nov 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.19% | 2,194,239 |
| Nov 20, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.57% | 1,746,998 |
| Nov 19, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -0.38% | 5,921,118 |
| Nov 18, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 6,428,970 |
| Nov 17, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 2.13% | 6,805,434 |
| Nov 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.19% | 2,133,123 |
| Nov 13, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.39% | 3,521,378 |
| Nov 12, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -4.10% | 5,707,058 |
| Nov 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.51 | - | 6,906,721 |
| Nov 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.51 | 0.19% | 2,494,446 |
| Nov 9, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.51 | -0.37% | 1,588,634 |
| Nov 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.51 | - | 3,922,134 |
| Nov 5, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.51 | 0.19% | 2,539,507 |
| Nov 4, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.51 | 1.13% | 4,124,625 |
| Nov 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | - | 4,034,020 |
| Nov 2, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.51 | - | 6,697,697 |
| Oct 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | - | 9,572,799 |
| Oct 29, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.51 | 3.71% | 14,808,980 |
| Oct 28, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.49 | 1.19% | 2,700,662 |
| Oct 27, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.48 | -1.94% | 10,316,810 |
| Oct 26, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.49 | -1.90% | 7,701,861 |
| Oct 23, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.50 | 0.38% | 1,665,530 |
| Oct 22, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.50 | 0.96% | 3,960,688 |
| Oct 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | 0.19% | 1,749,644 |
| Oct 20, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.49 | - | 3,964,919 |
| Oct 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | 0.39% | 1,371,020 |
| Oct 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | 0.19% | 1,972,460 |
| Oct 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | - | 1,821,172 |
| Oct 14, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.49 | -0.19% | 1,644,772 |
| Oct 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | - | 1,498,981 |
| Oct 12, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.49 | -0.39% | 1,077,719 |
| Oct 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | 0.39% | 1,437,938 |
| Oct 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | -0.19% | 2,512,216 |
| Oct 7, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.49 | -0.19% | 2,120,849 |
| Oct 6, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.49 | 0.58% | 1,961,429 |
| Oct 5, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.49 | -0.39% | 1,492,134 |
| Oct 2, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.49 | 0.98% | 2,531,639 |
| Oct 1, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.49 | -0.58% | 1,323,793 |
| Sep 30, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.49 | -0.19% | 5,867,891 |
| Sep 29, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.49 | 0.39% | 1,256,110 |
| Sep 28, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.49 | -0.39% | 936,731 |
| Sep 25, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.49 | 0.19% | 2,496,556 |
| Sep 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | -0.58% | 1,366,904 |
| Sep 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | 0.58% | 2,339,257 |
| Sep 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | -0.77% | 2,703,099 |
| Sep 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | -0.95% | 1,344,801 |
| Sep 18, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.50 | 0.19% | 2,504,497 |
| Sep 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 0.97% | 996,900 |
| Sep 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | 0.19% | 941,893 |
| Sep 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | -0.58% | 1,722,655 |
| Sep 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | -0.19% | 1,120,886 |
| Sep 11, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.50 | -0.76% | 695,234 |
| Sep 10, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.50 | 0.19% | 1,608,195 |
| Sep 9, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.50 | 2.34% | 2,624,579 |
| Sep 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 0.39% | 3,601,214 |
| Sep 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 505,797 |
| Sep 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 0.20% | 1,065,676 |
| Sep 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 0.39% | 1,084,292 |
| Sep 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.48 | -0.20% | 1,059,865 |
| Aug 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.48 | -0.78% | 1,500,545 |
| Aug 28, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.49 | -0.78% | 1,629,550 |
| Aug 27, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.49 | -0.77% | 3,238,087 |
| Aug 26, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.49 | -1.70% | 16,267,580 |
| Aug 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.49 | 0.38% | 1,697,936 |
| Aug 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.49 | -0.57% | 1,684,401 |
| Aug 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.50 | -0.19% | 2,522,056 |
| Aug 20, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.50 | -0.75% | 2,098,502 |
| Aug 19, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.50 | 0.94% | 2,248,086 |
| Aug 18, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.50 | - | 2,773,339 |
| Aug 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.50 | -0.19% | 2,666,793 |
| Aug 14, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.50 | -0.19% | 3,316,957 |
| Aug 13, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.50 | 1.33% | 6,907,356 |
| Aug 12, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.49 | -0.38% | 2,293,070 |
| Aug 11, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.49 | -1.13% | 1,541,046 |
| Aug 10, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.50 | - | 1,357,949 |
| Aug 7, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.50 | 0.38% | 2,162,562 |
| Aug 6, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.50 | -1.12% | 2,439,977 |
| Aug 5, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.50 | 1.13% | 1,694,404 |
| Aug 4, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.50 | 0.19% | 2,341,329 |
| Aug 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.50 | -0.38% | 504,945 |
| Jul 31, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.50 | 1.33% | 6,241,089 |
| Jul 30, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.49 | 1.16% | 1,749,095 |
| Jul 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | 0.39% | 1,012,710 |
| Jul 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.48 | -0.39% | 1,098,243 |
| Jul 27, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.49 | - | 1,742,223 |
| Jul 24, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.49 | -0.57% | 3,291,353 |
| Jul 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | 0.38% | 2,142,746 |
| Jul 22, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.49 | 2.36% | 3,789,769 |
| Jul 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.48 | -0.59% | 1,924,440 |
| Jul 20, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.48 | -0.20% | 1,162,942 |
| Jul 17, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.48 | 1.59% | 3,946,840 |