Mubarrad Holding Company K.S.C.P. (KWSE:MUBARRAD)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.1150
+0.0020 (1.77%)
At close: Dec 4, 2025
KWSE:MUBARRAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 156,630 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.67% | 232,704 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | 1,004,281 |
| Dec 1, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.45% | 421,502 |
| Nov 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 670,554 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 151,526 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 555,866 |
| Nov 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 1,552,639 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 963,337 |
| Nov 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 702,840 |
| Nov 20, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.79% | 331,979 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 348,866 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.59% | 1,915,698 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 352,126 |
| Nov 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 350,634 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 130,986 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 249,162 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.50% | 179,801 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 207,730 |
| Nov 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 183,061 |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 923,788 |
| Nov 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 435,378 |
| Nov 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 503,717 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.34% | 1,203,902 |
| Nov 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 1,109,839 |
| Oct 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.53% | 2,162,394 |
| Oct 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 1,089,318 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,061,398 |
| Oct 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 4,064,368 |
| Oct 26, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.94% | 7,560,072 |
| Oct 23, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.60% | 2,870,868 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,017,495 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 1,052,231 |
| Oct 20, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.56% | 3,705,845 |
| Oct 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.07% | 5,765,787 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 1,546,492 |
| Oct 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,122,832 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,228,514 |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,554,181 |
| Oct 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.68% | 3,075,862 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.46% | 2,524,680 |
| Oct 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.15% | 3,950,401 |
| Oct 7, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 12.07% | 9,895,471 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,919,798 |
| Oct 5, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 2,708,946 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,412,676 |
| Oct 1, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 1,209,164 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 1,110,123 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 530,814 |
| Sep 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 106,341 |