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
0.0955
-0.0008 (-0.83%)
At close: Apr 28, 2026

KWSE:CATTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.100.100.100.100.10-0.83%377,602
Apr 27, 20260.100.100.090.100.10-0.62%48,579
Apr 26, 20260.090.100.090.100.100.94%562,390
Apr 23, 20260.100.100.090.100.102.89%173,361
Apr 22, 20260.090.090.090.090.09-3.72%255,779
Apr 21, 20260.100.100.090.100.103.19%61,000
Apr 20, 20260.100.100.090.090.09-3.49%128,250
Apr 19, 20260.100.100.100.100.103.07%648,439
Apr 16, 20260.090.100.090.090.091.07%1,264,025
Apr 15, 20260.090.090.090.090.09-1.58%81,921
Apr 14, 20260.090.100.090.090.092.04%105,802
Apr 13, 20260.090.090.090.090.09-2.00%159,662
Apr 12, 20260.090.100.090.090.092.48%200,430
Apr 9, 20260.100.100.090.090.09-2.42%50,551
Apr 8, 20260.100.100.090.090.09-1.04%630,588
Apr 7, 20260.100.100.090.100.102.35%103,101
Apr 6, 20260.100.100.090.090.09-3.50%425,572
Apr 5, 20260.090.100.090.100.1011.61%275,356
Apr 2, 20260.090.090.090.090.094.19%178,207
Apr 1, 20260.090.090.080.080.08-0.71%82,043
Mar 31, 20260.090.090.080.080.08-1.06%349,153
Mar 30, 20260.090.100.080.090.09-9.57%562,632
Mar 29, 20260.100.100.090.090.09-2.59%147,025
Mar 26, 20260.100.100.100.100.101.26%47,061
Mar 25, 20260.100.100.090.100.10-0.31%171,652
Mar 24, 20260.100.100.100.100.10-2.45%203,097
Mar 18, 20260.100.100.100.100.100.10%87,153
Mar 17, 20260.100.100.100.100.10-0.51%71,179
Mar 16, 20260.100.100.100.100.101.76%163,195
Mar 15, 20260.100.100.100.100.10-1.02%181,761
Mar 12, 20260.100.100.100.100.101.66%158,350
Mar 11, 20260.100.100.100.100.10-4.19%517,723
Mar 10, 20260.100.100.100.100.102.35%78,450
Mar 9, 20260.100.100.100.100.101.03%18,444
Mar 8, 20260.100.100.100.100.10-4.90%219,752
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