Al-Mazaya Holding Company - K.S.C. (Public) (MAZAYA.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
As of 11:26AM AST. Market open.
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Apr 2024 | 75.00 | 75.00 | 74.40 | 75.00 | 75.00 | 133,009 |
| 25 Apr 2024 | 75.00 | 75.40 | 74.90 | 75.00 | 75.00 | 74,001 |
| 24 Apr 2024 | 75.90 | 75.90 | 74.40 | 75.90 | 75.90 | 942,613 |
| 23 Apr 2024 | 75.50 | 76.90 | 74.40 | 75.20 | 75.20 | 700,705 |
| 22 Apr 2024 | 74.10 | 75.30 | 74.10 | 75.30 | 75.30 | 657,630 |
| 21 Apr 2024 | 74.10 | 74.60 | 73.60 | 74.00 | 74.00 | 1,178,289 |
| 18 Apr 2024 | 74.30 | 75.00 | 73.70 | 74.90 | 74.90 | 290,138 |
| 17 Apr 2024 | 74.00 | 75.80 | 73.80 | 74.30 | 74.30 | 1,396,272 |
| 16 Apr 2024 | 77.90 | 79.00 | 73.50 | 74.00 | 74.00 | 3,586,546 |
| 15 Apr 2024 | 76.90 | 78.00 | 76.60 | 76.80 | 76.80 | 3,298,775 |
| 14 Apr 2024 | 77.00 | 80.90 | 76.20 | 76.20 | 76.20 | 2,171,480 |
| 08 Apr 2024 | 80.60 | 81.00 | 78.20 | 81.00 | 81.00 | 214,141 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 79.50 | 80.50 | 79.00 | 80.50 | 80.50 | 60,357 |
| 02 Apr 2024 | 79.60 | 80.70 | 79.60 | 80.60 | 80.60 | 179,986 |
| 01 Apr 2024 | 79.20 | 81.00 | 79.20 | 79.70 | 79.70 | 65,352 |
| 31 Mar 2024 | 79.90 | 80.80 | 79.50 | 80.80 | 80.80 | 295,197 |
| 28 Mar 2024 | 78.70 | 80.60 | 78.70 | 80.50 | 80.50 | 650,375 |
| 27 Mar 2024 | 79.50 | 80.10 | 79.50 | 80.00 | 80.00 | 803,071 |
| 26 Mar 2024 | 79.50 | 80.50 | 79.50 | 80.00 | 80.00 | 155,050 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 82.00 | 83.00 | 81.50 | 81.50 | 81.50 | 813,683 |
| 21 Mar 2024 | 79.90 | 82.00 | 79.00 | 82.00 | 82.00 | 2,992,834 |
| 20 Mar 2024 | 80.50 | 80.50 | 77.20 | 79.90 | 79.90 | 386,957 |
| 19 Mar 2024 | 78.50 | 81.00 | 78.50 | 79.00 | 79.00 | 659,594 |
| 18 Mar 2024 | 81.80 | 82.00 | 79.50 | 80.00 | 80.00 | 2,493,400 |
| 17 Mar 2024 | 81.60 | 82.50 | 81.60 | 82.00 | 82.00 | 956,060 |
| 14 Mar 2024 | 82.90 | 82.90 | 81.70 | 82.00 | 82.00 | 1,812,650 |
| 13 Mar 2024 | 82.90 | 83.50 | 82.90 | 83.00 | 83.00 | 796,239 |
| 12 Mar 2024 | 84.00 | 84.00 | 81.20 | 82.00 | 82.00 | 1,891,330 |
| 11 Mar 2024 | 84.00 | 84.00 | 81.70 | 83.50 | 83.50 | 1,824,496 |
| 10 Mar 2024 | 84.60 | 84.70 | 83.10 | 83.40 | 83.40 | 364,131 |
| 07 Mar 2024 | 83.50 | 83.90 | 82.20 | 83.80 | 83.80 | 911,539 |
| 06 Mar 2024 | 82.90 | 84.00 | 82.10 | 82.40 | 82.40 | 686,274 |
| 05 Mar 2024 | 82.30 | 82.90 | 82.00 | 82.90 | 82.90 | 723,376 |
| 04 Mar 2024 | 83.20 | 83.20 | 82.00 | 82.00 | 82.00 | 6,208,355 |
| 03 Mar 2024 | 82.50 | 84.90 | 82.00 | 83.00 | 83.00 | 1,997,682 |
| 29 Feb 2024 | 82.30 | 82.60 | 81.40 | 81.90 | 81.90 | 275,736 |
| 28 Feb 2024 | 82.10 | 82.10 | 81.20 | 81.20 | 81.20 | 907,798 |
| 27 Feb 2024 | 82.60 | 82.60 | 81.50 | 82.20 | 82.20 | 1,355,199 |
| 22 Feb 2024 | 81.50 | 82.50 | 80.80 | 82.00 | 82.00 | 3,848,879 |
| 21 Feb 2024 | 79.50 | 81.70 | 79.00 | 81.00 | 81.00 | 7,427,852 |
| 20 Feb 2024 | 78.10 | 80.40 | 78.00 | 79.70 | 79.70 | 4,794,995 |
| 19 Feb 2024 | 79.50 | 80.10 | 79.00 | 79.90 | 79.90 | 751,394 |
| 18 Feb 2024 | 78.10 | 79.00 | 78.10 | 79.00 | 79.00 | 248,945 |
| 15 Feb 2024 | 77.50 | 79.90 | 77.50 | 78.10 | 78.10 | 820,442 |
| 14 Feb 2024 | 78.80 | 79.00 | 78.10 | 78.40 | 78.40 | 676,065 |
| 13 Feb 2024 | 78.30 | 79.40 | 78.20 | 78.90 | 78.90 | 1,708,425 |
| 12 Feb 2024 | 79.30 | 80.00 | 79.00 | 79.70 | 79.70 | 1,163,518 |
| 11 Feb 2024 | 81.50 | 81.50 | 80.00 | 80.00 | 80.00 | 240,897 |
| 07 Feb 2024 | 81.00 | 81.00 | 79.50 | 81.00 | 81.00 | 1,238,189 |
| 06 Feb 2024 | 80.50 | 81.50 | 80.10 | 81.50 | 81.50 | 1,722,261 |
| 05 Feb 2024 | 79.60 | 80.30 | 79.60 | 80.30 | 80.30 | 270,208 |
| 04 Feb 2024 | 79.10 | 80.10 | 79.10 | 80.00 | 80.00 | 361,967 |
| 01 Feb 2024 | 81.50 | 81.80 | 79.00 | 81.00 | 81.00 | 3,954,588 |
| 31 Jan 2024 | 83.40 | 83.50 | 81.50 | 82.00 | 82.00 | 1,218,230 |
| 30 Jan 2024 | 84.40 | 84.40 | 82.50 | 83.00 | 83.00 | 271,850 |
| 29 Jan 2024 | 83.50 | 85.00 | 82.60 | 83.40 | 83.40 | 2,410,505 |
| 28 Jan 2024 | 81.10 | 83.40 | 80.60 | 83.40 | 83.40 | 2,069,407 |
| 25 Jan 2024 | 80.50 | 81.70 | 80.50 | 81.70 | 81.70 | 2,924,036 |
| 24 Jan 2024 | 81.90 | 81.90 | 80.60 | 80.90 | 80.90 | 4,222,170 |
| 23 Jan 2024 | 81.00 | 81.60 | 80.20 | 81.00 | 81.00 | 1,742,744 |
| 22 Jan 2024 | 79.50 | 80.90 | 79.50 | 80.80 | 80.80 | 1,025,253 |
| 21 Jan 2024 | 78.90 | 79.90 | 78.10 | 79.50 | 79.50 | 740,867 |
| 18 Jan 2024 | 78.90 | 79.00 | 77.30 | 77.70 | 77.70 | 1,665,017 |
| 17 Jan 2024 | 80.90 | 80.90 | 79.00 | 79.00 | 79.00 | 1,486,216 |
| 16 Jan 2024 | 81.00 | 81.00 | 79.00 | 80.50 | 80.50 | 3,051,973 |
| 15 Jan 2024 | 80.10 | 81.70 | 80.10 | 81.30 | 81.30 | 473,121 |
| 14 Jan 2024 | 81.00 | 82.30 | 80.70 | 80.70 | 80.70 | 3,955,760 |
| 11 Jan 2024 | 81.00 | 81.80 | 80.00 | 80.90 | 80.90 | 1,391,779 |
| 10 Jan 2024 | 80.80 | 82.90 | 80.00 | 80.00 | 80.00 | 5,651,177 |
| 09 Jan 2024 | 76.50 | 82.50 | 76.50 | 80.50 | 80.50 | 12,085,646 |
| 08 Jan 2024 | 77.20 | 77.30 | 76.60 | 76.70 | 76.70 | 2,371,348 |
| 07 Jan 2024 | 78.50 | 78.50 | 77.00 | 77.40 | 77.40 | 2,030,575 |
| 04 Jan 2024 | 76.90 | 79.50 | 76.10 | 77.40 | 77.40 | 8,575,945 |
| 03 Jan 2024 | 75.80 | 77.80 | 75.00 | 77.50 | 77.50 | 8,278,994 |
| 02 Jan 2024 | 73.90 | 75.80 | 73.10 | 75.00 | 75.00 | 6,572,723 |
| 28 Dec 2023 | 73.10 | 73.50 | 73.00 | 73.20 | 73.20 | 1,132,694 |
| 27 Dec 2023 | 72.20 | 73.90 | 72.20 | 73.60 | 73.60 | 1,659,261 |
| 26 Dec 2023 | 73.00 | 74.00 | 72.50 | 73.00 | 73.00 | 2,289,907 |
| 25 Dec 2023 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | 3,598,187 |
| 24 Dec 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 21 Dec 2023 | 72.80 | 72.80 | 71.50 | 72.50 | 72.50 | 551,439 |
| 20 Dec 2023 | 71.80 | 73.00 | 71.50 | 72.50 | 72.50 | 1,526,732 |
| 14 Dec 2023 | 72.70 | 73.10 | 71.50 | 71.80 | 71.80 | 4,220,167 |
| 13 Dec 2023 | 73.00 | 73.90 | 72.70 | 73.00 | 73.00 | 3,615,536 |
| 12 Dec 2023 | 74.00 | 74.40 | 72.70 | 73.00 | 73.00 | 8,882,641 |
| 11 Dec 2023 | 72.80 | 73.60 | 72.70 | 73.00 | 73.00 | 3,949,448 |
| 10 Dec 2023 | 74.00 | 74.00 | 72.80 | 72.80 | 72.80 | 1,156,815 |
| 07 Dec 2023 | 73.70 | 73.80 | 72.20 | 72.40 | 72.40 | 3,357,565 |
| 06 Dec 2023 | 70.90 | 74.00 | 70.90 | 72.30 | 72.30 | 8,014,668 |
| 05 Dec 2023 | 70.10 | 71.00 | 70.10 | 70.50 | 70.50 | 196,396 |
| 04 Dec 2023 | 70.60 | 71.90 | 70.00 | 70.60 | 70.60 | 2,927,361 |
| 03 Dec 2023 | 71.40 | 71.40 | 70.40 | 70.50 | 70.50 | 1,024,205 |
| 30 Nov 2023 | 70.80 | 71.90 | 70.40 | 71.00 | 71.00 | 282,562 |
| 29 Nov 2023 | 71.30 | 71.30 | 70.20 | 70.20 | 70.20 | 1,387,367 |
| 28 Nov 2023 | 71.70 | 72.70 | 71.00 | 71.90 | 71.90 | 881,856 |
| 27 Nov 2023 | 71.80 | 71.80 | 70.90 | 71.00 | 71.00 | 989,983 |
| 26 Nov 2023 | 71.80 | 72.00 | 70.00 | 71.00 | 71.00 | 2,073,340 |
| 23 Nov 2023 | 71.80 | 72.80 | 71.80 | 72.10 | 72.10 | 1,930,657 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.