Mobile Telecommunications Company K.S.C.P. (KWSE:ZAIN)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.560
+0.004 (0.72%)
At close: Mar 8, 2026
KWSE:ZAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.72% | 3,534,430 |
| Mar 5, 2026 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 0.36% | 10,348,050 |
| Mar 4, 2026 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -1.77% | 5,809,761 |
| Mar 3, 2026 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 0.71% | 8,289,165 |
| Mar 2, 2026 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 3.32% | 17,031,090 |
| Feb 24, 2026 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.37% | 9,249,694 |
| Feb 23, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.12% | 4,658,406 |
| Feb 22, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.92% | 2,716,588 |
| Feb 19, 2026 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -1.09% | 7,027,547 |
| Feb 18, 2026 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | 3.98% | 12,914,130 |
| Feb 17, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 3,968,182 |
| Feb 16, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 2.13% | 11,786,320 |
| Feb 15, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.58% | 1,403,029 |
| Feb 12, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2,170,281 |
| Feb 11, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.39% | 2,043,019 |
| Feb 10, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.19% | 3,085,857 |
| Feb 9, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.39% | 2,320,319 |
| Feb 8, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.39% | 1,329,692 |
| Feb 5, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.34% | 1,414,432 |
| Feb 4, 2026 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.97% | 5,902,657 |
| Feb 3, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.78% | 4,117,592 |
| Feb 2, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2,522,995 |
| Feb 1, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.59% | 1,429,543 |
| Jan 29, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.39% | 3,437,254 |
| Jan 28, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.59% | 3,441,226 |
| Jan 27, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.39% | 3,228,009 |
| Jan 26, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.20% | 2,243,097 |
| Jan 25, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.78% | 1,603,866 |
| Jan 22, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.39% | 1,218,698 |
| Jan 21, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 1,561,187 |
| Jan 20, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.78% | 2,294,872 |
| Jan 19, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.20% | 2,234,463 |
| Jan 15, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -0.39% | 2,656,257 |
| Jan 14, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.20% | 2,044,000 |
| Jan 13, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.20% | 3,297,755 |
| Jan 12, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.58% | 3,464,669 |
| Jan 11, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.39% | 866,966 |
| Jan 8, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.39% | 1,998,174 |
| Jan 7, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.77% | 3,115,546 |
| Jan 6, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.98% | 2,534,298 |
| Jan 5, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.58% | 3,248,304 |
| Jan 4, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.77% | 2,239,907 |
| Dec 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.19% | 588,473 |
| Dec 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.19% | 1,999,033 |
| Dec 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.15% | 2,674,597 |
| Dec 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.19% | 735,911 |
| Dec 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.38% | 204,844 |
| Dec 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.38% | 1,339,606 |
| Dec 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.58% | 2,281,663 |
| Dec 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.58% | 2,349,726 |
| Dec 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2,964,846 |
| Dec 18, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.19% | 6,068,567 |
| Dec 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1,804,849 |
| Dec 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.58% | 5,185,403 |
| Dec 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2,387,308 |
| Dec 14, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.38% | 1,639,446 |
| Dec 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.58% | 1,268,403 |
| Dec 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.76% | 1,165,926 |
| Dec 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.38% | 3,098,083 |
| Dec 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.58% | 3,969,576 |
| Dec 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1,327,233 |
| 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 |