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
0.0970
-0.0050 (-4.90%)
At close: Mar 8, 2026

KWSE:CATTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.100.100.100.100.104.62%103,661
Mar 4, 20260.100.100.100.100.10-2.30%148,340
Mar 3, 20260.090.100.090.100.104.07%57,577
Mar 2, 20260.090.100.090.100.10-1.54%112,554
Feb 24, 20260.100.100.100.100.10-4.51%141,642
Feb 23, 20260.100.100.100.100.103.03%138,577
Feb 22, 20260.100.100.100.100.101.02%237,488
Feb 19, 20260.110.110.100.100.10-6.67%956,810
Feb 18, 20260.110.110.110.110.11-1.87%255,578
Feb 17, 20260.110.110.110.110.110.94%1,909,363
Feb 16, 20260.110.120.110.110.110.95%2,307,858
Feb 15, 20260.110.110.100.110.11-0.94%300,351
Feb 12, 20260.100.110.100.110.116.11%2,752,400
Feb 11, 20260.100.100.100.100.105.16%352,584
Feb 10, 20260.100.100.100.100.10-1.14%21,998
Feb 9, 20260.100.100.090.100.10-0.72%59,439
Feb 8, 20260.100.100.100.100.101.89%232,478
Feb 5, 20260.090.100.090.100.10-1.35%9,312
Feb 4, 20260.100.100.100.100.100.42%18,800
Feb 3, 20260.100.100.090.100.10-0.10%33,745
Feb 2, 20260.090.100.090.100.10-0.62%37,167
Feb 1, 20260.100.100.090.100.100.10%171,260
Jan 29, 20260.090.100.090.100.10-0.31%55,295
Jan 28, 20260.100.100.100.100.10-1.12%151,741
Jan 27, 20260.100.100.100.100.10-0.10%131,758
Jan 26, 20260.100.100.100.100.10-0.81%109,514
Jan 25, 20260.100.100.100.100.102.70%126,968
Jan 22, 20260.100.100.100.100.10-2.34%230,437
Jan 21, 20260.100.100.100.100.10-0.51%77,012
Jan 20, 20260.100.100.100.100.102.80%453,527
Jan 19, 20260.100.100.100.100.10-2.73%199,791
Jan 15, 20260.100.100.100.100.10-1.98%47,501
Jan 14, 20260.100.100.100.100.10-24,540
Jan 13, 20260.100.100.100.100.10-0.98%461
Jan 12, 20260.100.100.100.100.102.72%289,657
Jan 11, 20260.100.100.100.100.10-2.65%109,393
Jan 8, 20260.110.110.100.100.10-2.86%336,161
Jan 7, 20260.110.110.100.110.110.96%145,250
Jan 6, 20260.110.110.100.100.10-2.80%756,360
Jan 5, 20260.110.110.110.110.11-1.83%10,531
Jan 4, 20260.110.110.110.110.11-332,174
Dec 31, 20250.110.110.100.110.111.87%164,420
Dec 30, 20250.110.110.110.110.11-2.73%87,198
Dec 29, 20250.110.110.110.110.11-3.51%6,466
Dec 28, 20250.110.110.110.110.110.88%125,102
Dec 25, 20250.110.110.110.110.11-68,842
Dec 24, 20250.110.110.110.110.110.89%22,300
Dec 23, 20250.110.110.110.110.112.75%69,038
Dec 22, 20250.110.120.110.110.11-572,259
Dec 21, 20250.110.110.110.110.11-1.80%46,033
Dec 18, 20250.110.110.110.110.110.91%15,973
Dec 17, 20250.110.110.110.110.110.92%134,243
Dec 16, 20250.110.110.110.110.11-0.91%100,700
Dec 15, 20250.110.110.110.110.11-2.65%1,450
Dec 14, 20250.110.110.110.110.113.67%145,393
Dec 11, 20250.110.110.100.110.11-189,597
Dec 10, 20250.110.110.110.110.110.93%19,297
Dec 9, 20250.110.110.110.110.11-1.82%13,399
Dec 8, 20250.110.110.110.110.11-110,949
Dec 7, 20250.110.110.110.110.110.92%165,213
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