Al Manar Financing and Leasing Company K.S.C. (Public) (KWSE:ALMANAR)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.1200
-0.0050 (-4.00%)
At close: Dec 4, 2025
KWSE:ALMANAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 385,646 |
| Dec 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 161,879 |
| Dec 2, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.13% | 1,160,774 |
| Dec 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.82% | 5,335,343 |
| Nov 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 6.09% | 2,401,390 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 739,654 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 6,394,203 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.36% | 737,293 |
| Nov 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.70% | 1,807,545 |
| Nov 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 129,235 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.94% | 162,302 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.95% | 153,447 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -7.08% | 1,826,632 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 480,634 |
| Nov 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 409,151 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.63% | 675,872 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.39% | 3,148,724 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.61% | 364,199 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 306,193 |
| Nov 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 3,500 |
| Nov 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 184,786 |
| Nov 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.84% | 90,785 |
| Nov 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.83% | 868,610 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 1,643,738 |
| Nov 2, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 1,376,539 |
| Oct 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 466,088 |
| Oct 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 647,279 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.88% | 2,550,670 |
| Oct 27, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.74% | 4,809,911 |
| Oct 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.69% | 2,532,536 |
| Oct 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.56% | 6,234,962 |
| Oct 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 1,144,265 |
| Oct 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 705,058 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 222,569 |
| Oct 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.50% | 4,874,451 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 3,370,197 |
| Oct 15, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -5.56% | 17,767,420 |
| Oct 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 18,119,510 |
| Oct 13, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 7.83% | 15,407,360 |
| Oct 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 566,133 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,646,827 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.63% | 2,166,703 |
| Oct 7, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.70% | 2,314,073 |
| Oct 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 436,479 |
| Oct 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 585,587 |
| Oct 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,224,801 |
| Oct 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 944,137 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 962,879 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.91% | 3,419,718 |
| Sep 28, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.90% | 1,352,799 |