Agility Public Warehousing Company K.S.C.P. (KWSE:MKHZN)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.1510
+0.0080 (5.59%)
At close: Dec 4, 2025
KWSE:MKHZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.59% | 45,931,140 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.42% | 6,553,001 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 6,218,497 |
| Dec 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 4,931,743 |
| Nov 30, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.70% | 5,639,172 |
| Nov 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.38% | 11,092,292 |
| Nov 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.07% | 25,926,700 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 9,850,109 |
| Nov 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | 9,559,330 |
| Nov 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.10% | 15,924,560 |
| Nov 20, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 7,896,858 |
| Nov 19, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 13,114,830 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.07% | 10,994,190 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.36% | 12,655,280 |
| Nov 16, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.76% | 38,488,990 |
| Nov 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,726,147 |
| Nov 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 6,037,381 |
| Nov 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 11,398,370 |
| Nov 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 7,458,179 |
| Nov 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.46% | 7,790,497 |
| Nov 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.44% | 14,432,420 |
| Nov 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.11% | 24,138,960 |
| Nov 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.07% | 19,426,660 |
| Nov 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 14,103,680 |
| Nov 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 28,554,830 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.82% | 49,267,960 |
| Oct 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,698,180 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 6,672,738 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.11% | 23,038,600 |
| Oct 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.21% | 15,177,260 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 10,015,020 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | 11,213,880 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 22,016,080 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.64% | 35,876,850 |
| Oct 19, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -3.51% | 40,914,390 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.79% | 40,861,650 |
| Oct 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.07% | 51,066,430 |
| Oct 14, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -4.68% | 81,210,240 |
| Oct 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.21% | 96,314,090 |
| Oct 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.90% | 26,919,300 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 42,290,180 |
| Oct 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.95% | 28,196,730 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.56% | 20,953,020 |
| Oct 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.00% | 32,442,660 |
| Oct 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,508,724 |
| Oct 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 4,291,173 |
| Oct 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 6,656,170 |
| Sep 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 10,338,400 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 5,768,928 |
| Sep 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 5,522,726 |