Mashaer Holding Company K.S.C.P. (KWSE:MASHAER)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.1110
+0.0010 (0.91%)
At close: Dec 4, 2025
KWSE:MASHAER 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 | 0.91% | 118,459 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 173,152 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 196,850 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 746,438 |
| Nov 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 68,439 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 163,667 |
| Nov 26, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 320,826 |
| Nov 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 323,023 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 401,161 |
| Nov 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 729,431 |
| Nov 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.63% | 585,810 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 3.64% | 403,066 |
| Nov 18, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -5.17% | 833,348 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.52% | 305,997 |
| Nov 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.03% | 433,038 |
| Nov 13, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.48% | 795,790 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 162,802 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 798,885 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 372,720 |
| Nov 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 1,042,864 |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 1,509,744 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 484,072 |
| Nov 4, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.38% | 757,447 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 1,153,173 |
| Nov 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 185,929 |
| Oct 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 242,769 |
| Oct 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 888,460 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.79% | 1,443,229 |
| Oct 27, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,816,930 |
| Oct 26, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 2,484,802 |
| Oct 23, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 943,455 |
| Oct 22, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 904,490 |
| Oct 21, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,843,214 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,747,609 |
| Oct 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,085,357 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 2,047,988 |
| Oct 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 5,129,569 |
| Oct 14, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,656,804 |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 2,054,491 |
| Oct 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 1,407,785 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 2,313,595 |
| Oct 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.61% | 3,229,921 |
| Oct 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.20% | 11,088,220 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 3,805,068 |
| Oct 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 2,488,806 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 1,147,028 |
| Oct 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 4,807,945 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,021,205 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.79% | 792,449 |
| Sep 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 1,125,620 |