Al Madar Kuwait Holding Company K.S.C.P. (KWSE:MADAR)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.1070
0.00 (0.00%)
At close: Dec 4, 2025
KWSE:MADAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 131,199 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.90% | 246,534 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.67% | 528,056 |
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.54% | 135,631 |
| Nov 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 351,912 |
| Nov 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.63% | 630,353 |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 284,471 |
| Nov 25, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.67% | 1,767,357 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 530,450 |
| Nov 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | 51,987 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 561,666 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.75% | 525,068 |
| Nov 18, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.39% | 1,634,942 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.20% | 1,708,043 |
| Nov 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.30% | 700,645 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.55% | 1,271,010 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 549,199 |
| Nov 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 261,310 |
| Nov 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 306,518 |
| Nov 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,479,671 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.34% | 2,786,214 |
| Nov 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 543,840 |
| Nov 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,596,361 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 907,254 |
| Nov 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 709,673 |
| Oct 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 689,064 |
| Oct 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 1,116,640 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,021,409 |
| Oct 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.22% | 1,379,177 |
| Oct 26, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.75% | 1,553,186 |
| Oct 23, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.75% | 815,773 |
| Oct 22, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.76% | 2,493,603 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 432,800 |
| Oct 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 1,268,492 |
| Oct 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,454,312 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.48% | 803,160 |
| Oct 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 908,967 |
| Oct 14, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.46% | 844,220 |
| Oct 13, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.74% | 1,168,655 |
| Oct 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.45% | 1,840,307 |
| Oct 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 537,177 |
| Oct 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 791,816 |
| Oct 7, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.11% | 3,465,510 |
| Oct 6, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 4.41% | 11,409,740 |
| Oct 5, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.49% | 3,427,844 |
| Oct 2, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.52% | 1,657,218 |
| Oct 1, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.49% | 1,776,788 |
| Sep 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 2,022,179 |
| Sep 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.26% | 2,436,791 |
| Sep 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.22% | 3,290,680 |