Mabanee Company K.P.S.C. (MABANEE.KW)
Kuwait - Kuwait Delayed Price. Currency in KWF
Add to watchlist
At close: 12:40PM AST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2024 | 862.00 | 862.00 | 831.00 | 831.00 | 831.00 | 589,040 |
| Jun 12, 2024 | 867.00 | 867.00 | 845.00 | 845.00 | 845.00 | 835,477 |
| Jun 11, 2024 | 861.00 | 866.00 | 845.00 | 849.00 | 849.00 | 554,084 |
| Jun 10, 2024 | 865.00 | 869.00 | 859.00 | 861.00 | 861.00 | 701,243 |
| Jun 09, 2024 | 855.00 | 861.00 | 852.00 | 861.00 | 861.00 | 426,593 |
| Jun 06, 2024 | 849.00 | 862.00 | 846.00 | 852.00 | 852.00 | 1,773,466 |
| Jun 05, 2024 | 838.00 | 846.00 | 838.00 | 845.00 | 845.00 | 747,576 |
| Jun 04, 2024 | 835.00 | 839.00 | 830.00 | 835.00 | 835.00 | 1,267,445 |
| Jun 03, 2024 | 840.00 | 843.00 | 833.00 | 836.00 | 836.00 | 2,063,626 |
| Jun 02, 2024 | 840.00 | 845.00 | 831.00 | 840.00 | 840.00 | 689,066 |
| May 30, 2024 | 832.00 | 847.00 | 830.00 | 830.00 | 830.00 | 7,915,296 |
| May 29, 2024 | 831.00 | 848.00 | 830.00 | 840.00 | 840.00 | 2,403,388 |
| May 28, 2024 | 835.00 | 839.00 | 830.00 | 830.00 | 830.00 | 1,894,259 |
| May 27, 2024 | 845.00 | 849.00 | 827.00 | 829.00 | 829.00 | 1,995,749 |
| May 26, 2024 | 838.00 | 844.00 | 834.00 | 841.00 | 841.00 | 1,066,361 |
| May 23, 2024 | 820.00 | 833.00 | 820.00 | 832.00 | 832.00 | 1,591,986 |
| May 22, 2024 | 810.00 | 819.00 | 802.00 | 819.00 | 819.00 | 1,090,355 |
| May 21, 2024 | 803.00 | 809.00 | 799.00 | 809.00 | 809.00 | 1,143,925 |
| May 20, 2024 | 804.00 | 809.00 | 791.00 | 805.00 | 805.00 | 927,500 |
| May 19, 2024 | 809.00 | 809.00 | 797.00 | 800.00 | 800.00 | 800 |
| May 16, 2024 | 809.00 | 816.00 | 805.00 | 810.00 | 810.00 | 465,241 |
| May 15, 2024 | 809.00 | 820.00 | 803.00 | 805.00 | 805.00 | 1,772,212 |
| May 14, 2024 | 806.00 | 810.00 | 804.00 | 809.00 | 809.00 | 871,295 |
| May 13, 2024 | 808.00 | 810.00 | 804.00 | 809.00 | 809.00 | 1,143,921 |
| May 12, 2024 | 808.00 | 812.00 | 807.00 | 809.00 | 809.00 | 1,502,161 |
| May 09, 2024 | 800.00 | 804.00 | 797.00 | 799.00 | 799.00 | 3,507,485 |
| May 08, 2024 | 789.00 | 800.00 | 784.00 | 799.00 | 799.00 | 1,629,334 |
| May 07, 2024 | 786.00 | 795.00 | 782.00 | 788.00 | 788.00 | 984,401 |
| May 06, 2024 | 800.00 | 800.00 | 786.00 | 786.00 | 786.00 | 1,936,392 |
| May 05, 2024 | 786.00 | 798.00 | 785.00 | 798.00 | 798.00 | 930,906 |
| May 02, 2024 | 785.00 | 794.00 | 783.00 | 786.00 | 786.00 | 2,720,846 |
| May 01, 2024 | 790.00 | 791.00 | 779.00 | 780.00 | 780.00 | 1,694,306 |
| Apr 30, 2024 | 790.00 | 791.00 | 784.00 | 788.00 | 788.00 | 1,305,764 |
| Apr 29, 2024 | 785.00 | 790.00 | 779.00 | 785.00 | 785.00 | 1,161,837 |
| Apr 28, 2024 | 794.00 | 794.00 | 777.00 | 779.00 | 779.00 | 1,006,393 |
| Apr 25, 2024 | 790.00 | 793.00 | 784.00 | 784.00 | 784.00 | 382,193 |
| Apr 24, 2024 | 793.00 | 797.00 | 790.00 | 790.00 | 790.00 | 1,395,011 |
| Apr 23, 2024 | 796.00 | 797.00 | 789.00 | 794.00 | 794.00 | 1,661,945 |
| Apr 22, 2024 | 790.00 | 799.00 | 789.00 | 793.00 | 793.00 | 2,883,480 |
| Apr 21, 2024 | 790.00 | 792.00 | 783.00 | 788.00 | 788.00 | 596,932 |
| Apr 18, 2024 | 782.00 | 799.00 | 780.00 | 780.00 | 780.00 | 3,248,431 |
| Apr 17, 2024 | 780.00 | 784.00 | 776.00 | 782.00 | 782.00 | 3,482,118 |
| Apr 16, 2024 | 780.00 | 780.00 | 777.00 | 779.00 | 779.00 | 1,097,937 |
| Apr 15, 2024 | 780.00 | 787.00 | 777.00 | 778.00 | 778.00 | 2,276,981 |
| Apr 14, 2024 | 790.00 | 790.00 | 776.00 | 779.00 | 779.00 | 2,228,740 |
| Apr 08, 2024 | 783.00 | 797.00 | 780.00 | 796.00 | 796.00 | 737,835 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | 810.00 | 810.00 | 787.00 | 792.00 | 792.00 | 782,052 |
| Apr 02, 2024 | 800.00 | 806.00 | 790.00 | 804.00 | 804.00 | 889,388 |
| Apr 01, 2024 | 784.00 | 799.00 | 782.00 | 799.00 | 799.00 | 1,259,648 |
| Mar 31, 2024 | 791.00 | 791.00 | 780.00 | 783.00 | 783.00 | 56,358 |
| Mar 28, 2024 | 782.00 | 804.00 | 782.00 | 791.00 | 791.00 | 295,998 |
| Mar 27, 2024 | 809.00 | 810.00 | 781.00 | 784.00 | 784.00 | 966,849 |
| Mar 26, 2024 | 790.00 | 802.00 | 787.00 | 800.00 | 800.00 | 631,441 |
| Mar 26, 2024 | 0.014 Dividend | |||||
| Mar 26, 2024 | 106:100 Stock Split | |||||
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 24, 2024 | 787.73 | 817.92 | 787.73 | 808.49 | 808.49 | 1,464,979 |
| Mar 21, 2024 | 783.96 | 801.89 | 783.96 | 801.89 | 801.89 | 447,455 |
| Mar 20, 2024 | 779.24 | 789.62 | 778.30 | 783.96 | 783.96 | 1,494,891 |
| Mar 19, 2024 | 784.91 | 800.94 | 779.24 | 779.24 | 779.24 | 1,675,951 |
| Mar 18, 2024 | 801.89 | 806.60 | 783.96 | 792.45 | 792.45 | 2,227,862 |
| Mar 17, 2024 | 818.87 | 818.87 | 794.34 | 796.23 | 796.23 | 2,349,591 |
| Mar 14, 2024 | 811.32 | 821.70 | 806.60 | 806.60 | 806.60 | 5,971,363 |
| Mar 13, 2024 | 833.96 | 842.45 | 804.72 | 810.38 | 810.38 | 2,723,294 |
| Mar 12, 2024 | 825.47 | 837.73 | 821.70 | 833.96 | 833.96 | 2,352,311 |
| Mar 11, 2024 | 801.89 | 829.24 | 801.89 | 827.36 | 827.36 | 1,939,767 |
| Mar 10, 2024 | 800.94 | 808.49 | 797.17 | 808.49 | 808.49 | 1,725,876 |
| Mar 07, 2024 | 783.02 | 802.83 | 783.02 | 792.45 | 792.45 | 3,417,801 |
| Mar 06, 2024 | 795.28 | 804.72 | 785.85 | 790.57 | 790.57 | 5,588,608 |
| Mar 05, 2024 | 768.87 | 799.06 | 768.87 | 797.17 | 797.17 | 4,492,076 |
| Mar 04, 2024 | 762.26 | 767.92 | 762.26 | 766.04 | 766.04 | 780,767 |
| Mar 03, 2024 | 761.32 | 768.87 | 761.32 | 764.15 | 764.15 | 681,065 |
| Feb 29, 2024 | 763.21 | 771.70 | 759.43 | 771.70 | 771.70 | 2,555,597 |
| Feb 28, 2024 | 762.26 | 764.15 | 759.43 | 760.38 | 760.38 | 302,981 |
| Feb 27, 2024 | 765.09 | 765.09 | 760.38 | 763.21 | 763.21 | 1,260,915 |
| Feb 22, 2024 | 769.81 | 770.75 | 765.09 | 766.98 | 766.98 | 1,732,919 |
| Feb 21, 2024 | 771.70 | 772.64 | 759.43 | 766.98 | 766.98 | 2,532,471 |
| Feb 20, 2024 | 785.85 | 785.85 | 768.87 | 768.87 | 768.87 | 5,934,028 |
| Feb 19, 2024 | 781.13 | 788.68 | 777.36 | 786.79 | 786.79 | 1,390,399 |
| Feb 18, 2024 | 792.45 | 793.40 | 784.91 | 785.85 | 785.85 | 1,761,842 |
| Feb 15, 2024 | 778.30 | 789.62 | 774.53 | 786.79 | 786.79 | 2,339,007 |
| Feb 14, 2024 | 768.87 | 777.36 | 759.43 | 777.36 | 777.36 | 1,489,726 |
| Feb 13, 2024 | 758.49 | 768.87 | 757.55 | 768.87 | 768.87 | 1,649,729 |
| Feb 12, 2024 | 763.21 | 766.04 | 756.60 | 757.55 | 757.55 | 2,327,040 |
| Feb 11, 2024 | 743.40 | 770.75 | 743.40 | 762.26 | 762.26 | 5,635,109 |
| Feb 07, 2024 | 716.98 | 739.62 | 716.98 | 739.62 | 739.62 | 2,582,479 |
| Feb 06, 2024 | 722.64 | 722.64 | 704.72 | 704.72 | 704.72 | 3,067,101 |
| Feb 05, 2024 | 718.87 | 720.75 | 713.21 | 714.15 | 714.15 | 3,657,068 |
| Feb 04, 2024 | 726.41 | 729.24 | 715.09 | 717.92 | 717.92 | 1,250,339 |
| Feb 01, 2024 | 723.58 | 735.85 | 721.70 | 726.41 | 726.41 | 6,025,494 |
| Jan 31, 2024 | 734.91 | 734.91 | 726.41 | 726.41 | 726.41 | 4,776,526 |
| Jan 30, 2024 | 722.64 | 744.34 | 722.64 | 729.24 | 729.24 | 14,720,529 |
| Jan 29, 2024 | 729.24 | 732.08 | 714.15 | 716.98 | 716.98 | 3,561,020 |
| Jan 28, 2024 | 733.02 | 736.79 | 727.36 | 728.30 | 728.30 | 2,122,227 |
| Jan 25, 2024 | 747.17 | 747.17 | 733.96 | 733.96 | 733.96 | 3,586,773 |
| Jan 24, 2024 | 754.72 | 754.72 | 739.62 | 744.34 | 744.34 | 2,233,448 |
| Jan 23, 2024 | 744.34 | 754.72 | 744.34 | 752.83 | 752.83 | 998,889 |
| Jan 22, 2024 | 747.17 | 761.32 | 741.51 | 744.34 | 744.34 | 775,182 |
| Jan 21, 2024 | 740.57 | 748.11 | 740.57 | 747.17 | 747.17 | 250,568 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.