Munshaat Real Estate Projects Company K.S.C.P. (KWSE:MUNSHAAT)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.2460
+0.0070 (2.93%)
At close: Dec 4, 2025
KWSE:MUNSHAAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.93% | 1,601,538 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | 52,051 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.07% | 33,561 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 243,431 |
| Nov 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 20,651 |
| Nov 27, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 275,431 |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | 223,992 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | 78,616 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 174,035 |
| Nov 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.24% | 233,325 |
| Nov 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.11% | 1,242,462 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 346,730 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.88% | 1,133,017 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.53% | 1,428,859 |
| Nov 16, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.25% | 414,109 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 24,722 |
| Nov 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.27% | 115,417 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 155,651 |
| Nov 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 230,004 |
| Nov 9, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 226,221 |
| Nov 6, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 143,444 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 375,478 |
| Nov 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 909,916 |
| Nov 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.63% | 1,023,743 |
| Nov 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 153,639 |
| Oct 30, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.79% | 871,809 |
| Oct 29, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 142,570 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 1,668,847 |
| Oct 27, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.90% | 601,119 |
| Oct 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 509,428 |
| Oct 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 1,202,249 |
| Oct 22, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.80% | 397,688 |
| Oct 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.83% | 726,688 |
| Oct 20, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.40% | 138,863 |
| Oct 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.83% | 101,504 |
| Oct 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 410,606 |
| Oct 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 142,461 |
| Oct 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 256,588 |
| Oct 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 290,889 |
| Oct 12, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.90% | 149,000 |
| Oct 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 243,504 |
| Oct 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | 279,041 |
| Oct 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.68% | 1,449,453 |
| Oct 6, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.44% | 343,204 |
| Oct 5, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 1,223,710 |
| Oct 2, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 369,100 |
| Oct 1, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 771,095 |
| Sep 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 235,315 |
| Sep 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 450,700 |
| Sep 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.37% | 403,050 |