Manazel Holding Company K.P.S.C. (MANAZEL.KW)

Compare

35.60

-0.70

(-1.93%)

At close: 1:17:02 PM GMT+3

Currency in KWF

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	36.70	36.70	35.50	35.60	35.60	1,630,446
Mar 11, 2025	36.40	36.40	36.00	36.30	36.30	1,896,662
Mar 10, 2025	36.80	36.80	36.10	36.40	36.40	1,133,028
Mar 9, 2025	37.40	37.40	36.50	36.50	36.50	1,462,305
Mar 6, 2025	37.40	37.40	36.50	37.00	37.00	1,796,022
Mar 5, 2025	37.50	37.70	37.10	37.30	37.30	848,765
Mar 4, 2025	37.40	37.70	37.20	37.40	37.40	1,261,732
Mar 3, 2025	37.80	37.80	37.20	37.70	37.70	1,594,853
Mar 2, 2025	38.00	38.00	37.60	37.80	37.80	1,193,956
Feb 24, 2025	38.00	38.00	37.60	37.90	37.90	2,479,843
Feb 23, 2025	38.30	38.30	37.70	37.90	37.90	2,211,283
Feb 20, 2025	38.40	38.40	38.00	38.20	38.20	3,143,671
Feb 19, 2025	38.40	38.40	38.00	38.30	38.30	3,397,837
Feb 18, 2025	38.80	38.80	38.10	38.20	38.20	5,166,625
Feb 17, 2025	38.30	38.80	38.20	38.60	38.60	8,117,961
Feb 16, 2025	38.50	38.50	38.00	38.10	38.10	3,731,043
Feb 13, 2025	38.30	38.90	38.20	38.40	38.40	13,043,308
Feb 12, 2025	38.10	38.50	37.90	38.10	38.10	6,067,212
Feb 11, 2025	37.10	38.40	37.10	38.00	38.00	8,387,745
Feb 10, 2025	37.40	37.40	36.90	37.00	37.00	3,878,731
Feb 9, 2025	37.50	37.70	37.00	37.30	37.30	3,500,771
Feb 6, 2025	37.20	37.60	37.00	37.60	37.60	1,446,701
Feb 5, 2025	37.20	37.40	37.00	37.20	37.20	1,809,948
Feb 4, 2025	38.00	38.00	37.10	37.70	37.70	3,070,842
Feb 3, 2025	38.40	38.40	37.50	37.70	37.70	4,651,211
Feb 2, 2025	38.60	39.30	37.70	38.00	38.00	14,032,898
Jan 29, 2025	37.90	38.90	37.80	38.20	38.20	14,467,832
Jan 28, 2025	36.40	37.60	36.30	37.50	37.50	13,326,932
Jan 27, 2025	36.50	36.60	36.20	36.30	36.30	2,567,269
Jan 26, 2025	36.60	36.60	36.20	36.20	36.20	1,263,150
Jan 23, 2025	36.50	36.60	36.20	36.30	36.30	1,656,940
Jan 22, 2025	36.80	36.80	36.10	36.20	36.20	4,135,967
Jan 21, 2025	36.50	36.90	36.40	36.50	36.50	1,540,240
Jan 20, 2025	36.80	36.80	36.40	36.50	36.50	1,649,115
Jan 19, 2025	36.80	36.40	36.90	36.50	36.50	1,430,232
Jan 16, 2025	36.90	36.90	36.20	36.40	36.40	1,173,777
Jan 15, 2025	37.00	37.00	36.40	36.80	36.80	2,685,888
Jan 14, 2025	36.40	37.50	36.40	36.90	36.90	4,092,796
Jan 13, 2025	36.40	36.90	36.30	36.40	36.40	1,467,297
Jan 12, 2025	37.10	37.10	36.40	36.80	36.80	1,554,847
Jan 9, 2025	36.90	37.00	36.60	36.80	36.80	1,476,534
Jan 8, 2025	36.90	37.30	36.60	36.90	36.90	2,973,702
Jan 7, 2025	37.20	37.30	36.70	37.00	37.00	3,059,617
Jan 6, 2025	36.80	37.30	36.80	37.20	37.20	1,713,314
Jan 5, 2025	37.30	37.30	36.80	36.90	36.90	727,352
Dec 31, 2024	37.10	37.20	36.60	36.80	36.80	850,008
Dec 30, 2024	37.00	37.20	36.70	37.20	37.20	1,310,442
Dec 29, 2024	37.40	37.80	36.60	37.20	37.20	2,795,020
Dec 26, 2024	37.70	38.50	37.30	37.40	37.40	2,467,564
Dec 25, 2024	37.40	38.50	36.80	38.30	38.30	8,431,104
Dec 24, 2024	37.30	37.50	36.90	36.90	36.90	1,237,730
Dec 23, 2024	37.50	37.80	36.90	37.30	37.30	3,398,910
Dec 22, 2024	36.80	37.50	36.80	37.20	37.20	3,453,394
Dec 19, 2024	37.60	37.70	37.00	37.00	37.00	6,585,037
Dec 18, 2024	38.40	38.80	37.70	38.00	38.00	4,333,038
Dec 17, 2024	38.40	39.80	38.10	38.20	38.20	23,850,469
Dec 16, 2024	36.30	38.00	36.10	38.00	38.00	12,817,219
Dec 15, 2024	36.30	36.50	36.00	36.30	36.30	4,533,327
Dec 12, 2024	36.40	36.50	36.00	36.30	36.30	3,539,965
Dec 11, 2024	36.90	36.90	36.30	36.40	36.40	3,028,885
Dec 10, 2024	37.00	37.00	36.70	36.70	36.70	1,969,998
Dec 9, 2024	37.20	37.20	36.70	36.90	36.90	3,057,969
Dec 8, 2024	37.20	37.40	36.90	36.90	36.90	4,492,916
Dec 5, 2024	37.60	37.60	37.20	37.30	37.30	3,554,284
Dec 4, 2024	38.30	38.30	37.30	37.50	37.50	10,977,145
Dec 3, 2024	38.20	38.60	37.80	38.10	38.10	8,220,144
Dec 2, 2024	38.10	39.30	37.60	37.70	37.70	18,650,489
Nov 28, 2024	38.10	38.10	37.60	37.70	37.70	2,007,188
Nov 27, 2024	38.40	38.70	37.70	38.00	38.00	9,058,939
Nov 26, 2024	38.10	38.90	37.90	38.30	38.30	15,870,392
Nov 25, 2024	38.30	38.30	37.70	37.90	37.90	1,680,545
Nov 24, 2024	37.70	38.30	37.50	37.90	37.90	3,072,486
Nov 21, 2024	38.00	38.00	37.50	37.70	37.70	970,828
Nov 20, 2024	38.00	38.00	37.50	37.80	37.80	3,888,216
Nov 19, 2024	37.90	38.10	37.50	37.80	37.80	3,991,640
Nov 18, 2024	38.00	38.10	37.40	37.60	37.60	5,873,044
Nov 17, 2024	38.00	38.90	37.20	37.80	37.80	13,309,703
Nov 14, 2024	38.10	38.90	37.10	37.90	37.90	15,027,703
Nov 13, 2024	38.60	39.10	37.80	38.10	38.10	13,464,310
Nov 12, 2024	37.70	38.70	37.60	38.20	38.20	10,796,061
Nov 11, 2024	37.50	38.70	37.20	37.60	37.60	24,804,349
Nov 10, 2024	37.10	38.40	35.50	37.20	37.20	18,871,946
Nov 7, 2024	37.60	39.20	36.10	36.20	36.20	23,583,556
Nov 6, 2024	36.40	37.90	36.10	37.30	37.30	15,311,335
Nov 5, 2024	36.50	36.50	35.80	36.10	36.10	3,079,912
Nov 4, 2024	35.80	36.50	35.10	36.20	36.20	4,121,335
Nov 3, 2024	37.50	37.70	35.80	35.80	35.80	5,644,422
Oct 31, 2024	38.50	38.50	37.00	37.10	37.10	11,898,862
Oct 30, 2024	39.50	39.80	38.40	38.70	38.70	10,286,550
Oct 29, 2024	37.90	39.40	37.10	39.30	39.30	14,892,217
Oct 28, 2024	38.50	38.60	37.60	38.00	38.00	5,368,274
Oct 27, 2024	37.50	38.50	37.30	38.10	38.10	18,580,164
Oct 24, 2024	40.10	40.90	36.20	36.90	36.90	53,850,612
Oct 23, 2024	42.10	42.10	39.60	40.90	40.90	28,268,317
Oct 22, 2024	42.40	42.50	40.80	42.40	42.40	26,228,140
Oct 21, 2024	43.00	43.50	40.10	42.40	42.40	36,901,982
Oct 20, 2024	45.50	47.40	42.80	43.30	43.30	93,608,048
Oct 17, 2024	44.60	45.80	44.40	45.30	45.30	17,576,095
Oct 16, 2024	46.70	48.30	44.50	44.90	44.90	52,938,290
Oct 15, 2024	42.70	47.00	42.60	46.40	46.40	52,438,930
Oct 14, 2024	43.70	43.70	42.00	42.60	42.60	4,818,966
Oct 13, 2024	44.70	45.50	42.70	43.60	43.60	11,531,439
Oct 10, 2024	47.80	48.30	44.00	44.00	44.00	24,905,572
Oct 9, 2024	46.00	47.90	45.40	47.00	47.00	24,287,493
Oct 8, 2024	45.00	45.10	43.90	45.00	45.00	7,295,090
Oct 7, 2024	45.00	46.30	43.00	44.70	44.70	29,114,904
Oct 6, 2024	44.50	47.00	41.00	44.90	44.90	24,953,540
Oct 3, 2024	45.50	47.50	44.20	45.20	45.20	30,960,425
Oct 2, 2024	47.90	48.20	46.00	46.00	46.00	22,362,331
Oct 1, 2024	49.80	49.80	47.40	48.70	48.70	40,950,142
Sep 30, 2024	48.00	49.30	46.00	48.60	48.60	84,826,742
Sep 29, 2024	45.00	48.00	44.40	47.60	47.60	85,811,411
Sep 26, 2024	40.70	46.00	40.00	45.40	45.40	77,017,221
Sep 25, 2024	41.40	41.80	40.50	41.00	41.00	16,283,572
Sep 24, 2024	40.50	42.00	39.50	41.30	41.30	20,286,517
Sep 23, 2024	40.40	42.00	39.40	40.20	40.20	28,639,803
Sep 22, 2024	37.30	40.40	37.20	40.00	40.00	32,541,263
Sep 19, 2024	37.40	37.50	36.50	36.70	36.70	5,090,896
Sep 18, 2024	37.30	37.50	36.80	37.10	37.10	2,724,268
Sep 17, 2024	37.30	37.30	36.70	37.00	37.00	3,371,029
Sep 16, 2024	37.10	37.30	36.70	37.20	37.20	5,457,179
Sep 12, 2024	36.00	36.70	36.00	36.00	36.00	2,089,025
Sep 11, 2024	36.80	37.10	35.50	36.00	36.00	5,715,417
Sep 10, 2024	37.20	37.90	36.40	36.80	36.80	10,676,725
Sep 9, 2024	40.20	42.20	37.30	37.30	37.30	57,177,434
Sep 8, 2024	33.50	36.60	32.00	36.60	36.60	25,460,094
Sep 5, 2024	33.00	33.80	32.40	33.30	33.30	4,812,727
Sep 4, 2024	33.50	33.50	32.70	32.80	32.80	1,442,523
Sep 3, 2024	33.80	33.90	33.40	33.70	33.70	2,438,904
Sep 2, 2024	34.10	34.10	33.20	33.60	33.60	3,200,553
Sep 1, 2024	33.20	34.30	32.40	33.90	33.90	10,445,298
Aug 29, 2024	33.60	33.90	33.00	33.50	33.50	2,454,839
Aug 28, 2024	34.10	34.50	33.60	33.90	33.90	4,047,087
Aug 27, 2024	34.30	34.50	33.90	34.10	34.10	4,058,999
Aug 26, 2024	34.00	34.50	33.80	34.00	34.00	3,574,669
Aug 25, 2024	34.80	34.80	33.70	33.70	33.70	3,425,472
Aug 22, 2024	34.90	35.30	34.00	34.20	34.20	10,916,363
Aug 21, 2024	33.30	34.80	33.30	34.50	34.50	12,278,512
Aug 20, 2024	31.10	33.30	31.00	32.80	32.80	8,753,082
Aug 19, 2024	31.20	31.40	30.90	31.40	31.40	1,222,719
Aug 18, 2024	31.70	31.70	30.60	31.20	31.20	912,119
Aug 15, 2024	32.20	32.30	30.70	30.80	30.80	4,235,244
Aug 14, 2024	31.80	32.40	31.60	32.30	32.30	1,588,296
Aug 13, 2024	32.00	32.20	31.50	31.80	31.80	676,372
Aug 12, 2024	32.20	32.20	31.60	32.00	32.00	1,556,988
Aug 11, 2024	32.20	32.70	31.80	32.20	32.20	1,933,459
Aug 8, 2024	32.80	33.00	31.70	32.00	32.00	1,703,216
Aug 7, 2024	31.50	32.90	31.00	32.80	32.80	3,485,930
Aug 6, 2024	30.90	32.00	30.90	31.60	31.60	2,471,703
Aug 5, 2024	32.30	32.30	29.30	31.00	31.00	1,587,264
Aug 4, 2024	33.00	33.00	31.10	32.00	32.00	3,622,136
Aug 1, 2024	33.30	33.50	33.00	33.40	33.40	1,876,437
Jul 31, 2024	33.90	33.90	33.00	33.70	33.70	1,251,937
Jul 30, 2024	34.10	34.10	33.60	33.70	33.70	1,086,165
Jul 29, 2024	34.80	34.80	33.60	33.90	33.90	4,921,836
Jul 28, 2024	35.20	35.30	34.30	34.70	34.70	4,908,055
Jul 25, 2024	35.20	35.50	34.60	34.70	34.70	6,241,618
Jul 24, 2024	34.40	35.80	34.00	34.60	34.60	8,229,642
Jul 23, 2024	34.10	35.00	34.00	34.10	34.10	2,312,167
Jul 22, 2024	34.60	34.60	34.20	34.60	34.60	1,132,923
Jul 21, 2024	35.80	35.80	32.20	34.50	34.50	5,907,513
Jul 18, 2024	35.80	36.00	35.30	35.30	35.30	992,910
Jul 17, 2024	36.20	36.20	35.60	35.70	35.70	1,524,559
Jul 16, 2024	35.70	36.70	35.60	36.30	36.30	6,957,685
Jul 15, 2024	36.30	36.50	35.30	35.50	35.50	6,093,709
Jul 14, 2024	37.10	37.10	36.00	36.40	36.40	9,833,877
Jul 11, 2024	37.10	37.10	36.50	36.60	36.60	6,177,367
Jul 10, 2024	37.60	37.90	36.90	37.00	37.00	7,539,850
Jul 9, 2024	37.30	38.10	37.00	37.20	37.20	12,903,257
Jul 8, 2024	37.50	37.50	36.80	37.10	37.10	2,704,161
Jul 4, 2024	37.40	37.40	36.70	37.10	37.10	2,594,635
Jul 3, 2024	37.40	37.40	36.90	37.40	37.40	2,140,833
Jul 2, 2024	37.00	37.40	36.70	37.40	37.40	1,161,201
Jul 1, 2024	37.00	37.90	36.80	36.90	36.90	1,477,113
Jun 30, 2024	37.50	37.70	36.30	36.70	36.70	1,591,720
Jun 27, 2024	37.10	37.20	35.90	37.20	37.20	3,537,023
Jun 26, 2024	38.70	38.70	36.60	37.20	37.20	6,087,616
Jun 25, 2024	38.90	39.00	38.30	38.50	38.50	3,972,399
Jun 24, 2024	39.50	39.50	38.30	38.70	38.70	4,932,208
Jun 23, 2024	38.20	40.10	38.00	38.70	38.70	11,800,323
Jun 20, 2024	38.20	38.50	37.50	37.90	37.90	1,242,719
Jun 19, 2024	37.90	38.20	37.00	38.00	38.00	2,219,135
Jun 13, 2024	38.00	38.50	37.20	37.90	37.90	5,496,276
Jun 12, 2024	39.70	39.70	38.20	38.50	38.50	4,414,572
Jun 11, 2024	40.60	40.70	39.20	39.80	39.80	12,879,026
Jun 10, 2024	39.40	40.60	38.80	40.60	40.60	13,372,729
Jun 9, 2024	37.90	39.20	37.60	39.00	39.00	23,543,943
Jun 6, 2024	36.50	37.50	35.90	37.40	37.40	12,401,474
Jun 5, 2024	34.70	37.60	34.70	36.00	36.00	14,852,440
Jun 4, 2024	35.20	35.80	34.70	34.70	34.70	2,823,687
Jun 3, 2024	36.00	36.20	35.20	35.30	35.30	4,891,396
Jun 2, 2024	37.00	38.10	35.40	35.60	35.60	14,065,859
May 30, 2024	35.30	37.70	35.20	35.70	35.70	20,388,503
May 29, 2024	35.50	36.30	34.50	35.10	35.10	9,834,094
May 28, 2024	38.20	39.00	35.40	35.40	35.40	19,047,246
May 27, 2024	40.20	40.50	38.00	38.10	38.10	13,707,324
May 26, 2024	40.70	43.90	38.80	40.50	40.50	56,446,621
May 23, 2024	34.10	38.50	34.00	37.00	37.00	65,912,257
May 22, 2024	33.00	34.40	33.00	33.50	33.50	15,030,072
May 21, 2024	31.00	32.50	30.10	32.50	32.50	5,103,667
May 20, 2024	31.50	31.50	30.40	30.90	30.90	1,727,747
May 19, 2024	31.60	32.60	30.90	30.90	30.90	31
May 16, 2024	30.00	31.70	30.00	31.30	31.30	11,671,687
May 15, 2024	28.40	30.10	28.40	29.50	29.50	5,856,875
May 14, 2024	28.60	28.60	28.10	28.10	28.10	540,365
May 13, 2024	29.40	29.40	28.00	28.10	28.10	2,600,694
May 12, 2024	30.10	30.60	29.00	29.40	29.40	3,342,939
May 9, 2024	29.60	30.00	29.20	29.60	29.60	2,055,482
May 8, 2024	29.20	30.40	28.60	29.20	29.20	7,137,389
May 7, 2024	28.50	29.00	28.00	29.00	29.00	3,692,644
May 6, 2024	28.70	28.70	28.00	28.20	28.20	1,753,123
May 5, 2024	27.60	28.80	27.60	28.20	28.20	5,183,228
May 2, 2024	27.00	27.60	27.00	27.20	27.20	1,716,698
May 1, 2024	27.10	27.50	27.00	27.00	27.00	1,453,067
Apr 30, 2024	27.60	27.60	27.10	27.10	27.10	933,546
Apr 29, 2024	27.90	27.90	27.00	27.20	27.20	1,056,251
Apr 28, 2024	27.40	27.40	27.40	27.40	27.40	-
Apr 25, 2024	28.30	28.30	27.30	27.40	27.40	1,667,128
Apr 24, 2024	28.00	29.20	28.00	28.20	28.20	3,282,554
Apr 23, 2024	27.10	27.90	27.00	27.80	27.80	2,816,752
Apr 22, 2024	26.70	27.10	26.30	26.90	26.90	1,670,702
Apr 21, 2024	27.00	27.00	25.90	26.40	26.40	1,783,844
Apr 18, 2024	26.10	27.00	26.10	26.10	26.10	1,545,941
Apr 17, 2024	26.70	26.70	25.00	25.90	25.90	913,678
Apr 16, 2024	26.50	27.00	25.40	26.20	26.20	1,175,280
Apr 15, 2024	26.90	27.40	26.10	26.60	26.60	415,357
Apr 14, 2024	26.00	26.90	24.80	26.90	26.90	991,490
Apr 8, 2024	27.50	28.00	27.10	27.30	27.30	890,403
Apr 3, 2024	28.00	28.40	27.50	27.90	27.90	296,157
Apr 2, 2024	28.40	28.40	27.50	28.00	28.00	385,603
Apr 1, 2024	28.50	28.50	27.30	27.90	27.90	514,420
Mar 31, 2024	29.00	29.20	27.00	27.50	27.50	2,185,534
Mar 28, 2024	30.70	30.70	29.00	29.00	29.00	573,510
Mar 27, 2024	30.00	30.40	29.00	30.00	30.00	408,863
Mar 26, 2024	30.00	30.30	29.40	29.40	29.40	1,130,907
Mar 24, 2024	31.10	31.10	30.00	31.00	31.00	108,501
Mar 21, 2024	30.50	31.10	30.00	31.10	31.10	472,003
Mar 20, 2024	31.40	31.40	30.00	30.50	30.50	720,125
Mar 19, 2024	31.50	31.50	30.60	30.60	30.60	758,004
Mar 18, 2024	31.50	31.60	30.80	31.00	31.00	686,340
Mar 17, 2024	31.90	31.90	30.90	31.20	31.20	1,165,547
Mar 14, 2024	31.40	31.90	30.80	31.60	31.60	1,007,512
Mar 13, 2024	31.00	31.30	30.50	31.10	31.10	1,754,105
Mar 12, 2024	31.60	31.60	30.90	30.90	30.90	1,563,996

TIJARA.KW Tijara & Real Estate Investment Company K.S.C.P.

71.10

-0.70%

URC.KW United Real Estate Company K.S.C.P.

190.00

+4.97%

INJAZZAT.KW Injazzat Real Estate Development Company K.P.S.C.

104.00

+5.05%

NRE.KW National Real Estate Company - K.P.S.C.

80.00

+0.13%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Manazel Holding Company K.P.S.C. (MANAZEL.KW)

Related Tickers