Skip to main content
Livestock Transport and Trading Company K.P.S.C. (KWSE:CATTL)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.109
+0.004 (3.81%)
At close: Dec 4, 2025

KWSE:CATTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.110.110.110.110.113.81%179,016
Dec 3, 20250.110.110.110.110.11-3.67%307,553
Dec 2, 20250.110.110.110.110.11-2.68%109,717
Dec 1, 20250.110.110.110.110.11-1.75%214,305
Nov 30, 20250.110.110.110.110.111.79%200,163
Nov 27, 20250.110.110.110.110.110.90%3,141
Nov 26, 20250.110.110.110.110.110.91%103,794
Nov 25, 20250.120.120.110.110.11-0.90%104,721
Nov 24, 20250.110.110.110.110.11-1.77%88,555
Nov 23, 20250.110.120.110.110.11-271,478
Nov 20, 20250.120.120.110.110.11-102,980
Nov 19, 20250.110.120.110.110.11-2.59%277,561
Nov 18, 20250.110.120.110.120.12-431,689
Nov 17, 20250.120.120.120.120.12-0.85%431,576
Nov 16, 20250.120.120.120.120.12-145,831
Nov 13, 20250.120.120.120.120.12-4.88%1,547,447
Nov 12, 20250.120.130.120.120.122.50%579,479
Nov 11, 20250.120.120.120.120.120.84%182,772
Nov 10, 20250.120.130.120.120.12-4.03%479,120
Nov 9, 20250.130.130.120.120.12-0.80%486,200
Nov 6, 20250.120.130.120.130.132.46%331,800
Nov 5, 20250.130.130.120.120.12-2.40%239,418
Nov 4, 20250.120.130.120.130.130.81%189,100
Nov 3, 20250.130.130.120.120.12-3.13%510,792
Nov 2, 20250.130.130.120.130.13-271,267
Oct 30, 20250.130.130.130.130.131.59%311,857
Oct 29, 20250.130.130.130.130.13-478,959
Oct 28, 20250.130.130.130.130.13-1.56%400,456
Oct 27, 20250.130.130.130.130.130.79%679,210
Oct 26, 20250.130.130.130.130.13-421,702
Oct 23, 20250.130.130.130.130.13-0.78%313,107
Oct 22, 20250.130.130.130.130.13-0.78%773,733
Oct 21, 20250.130.130.130.130.131.57%445,907
Oct 20, 20250.130.130.130.130.13-3.79%1,087,008
Oct 19, 20250.140.140.130.130.13-2.22%647,981
Oct 16, 20250.140.140.130.140.14-0.74%2,067,893
Oct 15, 20250.140.140.140.140.14-1.45%1,475,977
Oct 14, 20250.140.140.130.140.141.47%4,653,314
Oct 13, 20250.140.140.140.140.140.74%2,854,890
Oct 12, 20250.140.140.130.140.14-2.88%3,516,313
Oct 9, 20250.140.140.140.140.14-0.71%1,856,566
Oct 8, 20250.140.150.140.140.14-2,765,275
Oct 7, 20250.140.150.140.140.141.45%4,441,473
Oct 6, 20250.140.150.130.140.14-1.43%6,128,628
Oct 5, 20250.140.150.140.140.141.45%7,750,652
Oct 2, 20250.130.140.130.140.144.55%4,026,280
Oct 1, 20250.130.140.130.130.13-0.75%5,662,176
Sep 30, 20250.130.140.130.130.135.56%10,783,750
Sep 29, 20250.130.130.120.130.132.44%7,076,976
Sep 28, 20250.120.130.120.120.123.36%2,668,767
Sep 25, 20250.120.120.120.120.12-1.65%1,578,722
Sep 24, 20250.120.130.120.120.12-2.42%2,184,070
Sep 23, 20250.130.130.120.120.12-0.80%9,806,615
Sep 22, 20250.120.130.120.130.135.93%7,140,104
Sep 21, 20250.120.120.120.120.12-0.84%696,414
Sep 18, 20250.120.120.120.120.12-309,900
Sep 17, 20250.120.120.120.120.12-79,915
Sep 16, 20250.120.120.120.120.120.85%504,150
Sep 15, 20250.120.120.120.120.12-1.67%760,400
Sep 14, 20250.120.120.110.120.124.35%1,147,226
Sep 11, 20250.120.120.120.120.12-1.71%187,500
Sep 10, 20250.120.120.120.120.12-189,870
Sep 9, 20250.110.120.110.120.120.86%438,500
Sep 8, 20250.110.120.110.120.12-170,720
Sep 7, 20250.120.120.110.120.121.75%142,079
Sep 3, 20250.120.120.110.110.11-2.56%303,296
Sep 2, 20250.120.120.120.120.12-2.50%478,931
Sep 1, 20250.120.120.120.120.12-1.64%405,703
Aug 31, 20250.120.130.120.120.12-1.61%758,690
Aug 28, 20250.120.120.120.120.120.81%804,391
Aug 27, 20250.120.130.120.120.120.82%808,142
Aug 26, 20250.120.120.120.120.12-429,030
Aug 25, 20250.120.120.120.120.12-0.81%293,041
Aug 24, 20250.130.130.120.120.120.82%1,747,609
Aug 21, 20250.120.130.120.120.123.39%2,813,081
Aug 20, 20250.120.120.120.120.120.85%534,401
Aug 19, 20250.120.120.120.120.12-0.85%450,108
Aug 18, 20250.120.120.120.120.12-572,438
Aug 17, 20250.120.120.110.120.12-614,373
Aug 14, 20250.120.120.120.120.12-3.28%634,142
Aug 13, 20250.120.130.120.120.12-661,949
Aug 12, 20250.130.130.120.120.12-1.61%2,223,542
Aug 11, 20250.120.130.120.120.120.81%2,718,697
Aug 10, 20250.120.130.120.120.124.24%2,372,958
Aug 7, 20250.120.120.120.120.120.85%984,467
Aug 6, 20250.120.120.120.120.12-0.85%572,152
Aug 5, 20250.120.120.120.120.12-2.48%1,378,019
Aug 4, 20250.120.130.120.120.12-0.82%1,735,381
Aug 3, 20250.120.130.120.120.123.39%5,501,231
Jul 31, 20250.120.130.110.120.123.51%6,823,904
Jul 30, 20250.120.120.110.110.11-1.72%1,198,988
Jul 29, 20250.120.120.120.120.12-3.33%799,163
Jul 28, 20250.120.120.120.120.120.84%729,433
Jul 27, 20250.120.130.120.120.12-0.83%1,576,217
Jul 24, 20250.120.130.120.120.12-1.64%4,543,923
Jul 23, 20250.130.140.120.120.12-10.29%8,902,713
Jul 22, 20250.100.160.100.140.1433.33%25,863,460
Jul 21, 20250.100.110.100.100.10-1,093,617
Jul 20, 20250.100.100.100.100.101.59%698,357
Jul 17, 20250.100.100.100.100.101.41%77,301