Skip to main content
First Takaful Insurance Company - KPSC (KWSE:FTI)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.171
0.00 (0.00%)
At close: Mar 9, 2026

KWSE:FTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 20260.170.170.170.170.171.18%2,100
Mar 5, 20260.170.170.170.170.17-0.59%12,201
Mar 4, 20260.160.170.160.170.17-18,652
Mar 3, 20260.170.170.170.170.17-1.73%5,340
Mar 2, 20260.170.170.170.170.17-1.14%36,808
Feb 24, 20260.180.180.180.180.18-2
Feb 23, 20260.180.180.170.180.18-0.57%1,101
Feb 22, 20260.180.180.180.180.183.53%2
Feb 19, 20260.170.180.170.170.17-0.58%64,793
Feb 18, 20260.180.180.170.170.17-4.47%82,976
Feb 17, 20260.190.190.170.180.18-2.72%356,513
Feb 16, 20260.180.190.170.180.180.55%283,110
Feb 15, 20260.180.190.180.180.183.98%415,731
Feb 12, 20260.170.180.170.180.18-2.76%141,029
Feb 11, 20260.180.180.180.180.182.26%42,804
Feb 10, 20260.200.200.180.180.18-4.84%408,953
Feb 9, 20260.190.190.190.190.19-0.53%149,173
Feb 8, 20260.190.190.180.190.192.19%127,187
Feb 5, 20260.180.190.170.180.185.78%123,642
Feb 4, 20260.180.180.170.170.17-3.89%85,379
Feb 3, 20260.180.180.170.180.187.14%61,850
Feb 2, 20260.180.180.170.170.17-7.69%240,731
Feb 1, 20260.180.180.180.180.184.00%83,169
Jan 29, 20260.170.180.150.180.184.79%349,759
Jan 28, 20260.180.180.170.170.17-9.24%201,487
Jan 27, 20260.190.190.180.180.181.66%37,635
Jan 26, 20260.200.200.180.180.18-20.26%138,966
Jan 25, 20260.230.230.220.230.180.44%258,631
Jan 22, 20260.220.230.220.230.181.80%292,970
Jan 21, 20260.210.230.210.220.187.25%475,544
Jan 20, 20260.210.220.210.210.17-3.27%140,861
Jan 19, 20260.210.220.210.210.177.00%280,762
Jan 15, 20260.210.220.200.200.16-6.98%304,298
Jan 14, 20260.180.220.180.220.1721.47%841,500
Jan 13, 20260.180.180.170.180.141.72%27,296
Jan 12, 20260.200.200.170.170.14-12.56%70,876
Jan 11, 20260.200.200.200.200.165.29%2
Jan 8, 20260.200.200.190.190.15-4.55%41,466
Jan 7, 20260.200.200.190.200.16-30,169
Jan 6, 20260.200.200.190.200.162.59%18,239
Jan 5, 20260.220.220.190.190.15-10.23%607,492
Jan 4, 20260.220.220.210.220.17-4.44%163,619
Dec 31, 20250.230.230.220.230.180.45%56,352
Dec 30, 20250.220.230.210.220.182.75%336,697
Dec 29, 20250.220.220.210.220.171.40%180,535
Dec 28, 20250.220.220.210.220.170.47%23,916
Dec 25, 20250.210.220.210.210.172.88%713,610
Dec 24, 20250.210.210.210.210.17-3.70%51,509
Dec 23, 20250.220.220.220.220.172.86%5
Dec 22, 20250.220.220.200.210.17-2.78%59,894
Dec 21, 20250.210.220.210.220.17-1.37%4,701
Dec 18, 20250.220.220.210.220.172.82%5,004
Dec 17, 20250.210.210.210.210.170.47%82,902
Dec 16, 20250.220.220.210.210.171.44%31,985
Dec 15, 20250.220.220.210.210.17-4.57%99,624
Dec 14, 20250.220.220.210.220.171.39%15,007
Dec 11, 20250.210.220.210.220.17-69,235
Dec 10, 20250.210.220.200.220.174.35%107,197
Dec 9, 20250.210.210.210.210.17-0.96%18,134
Dec 8, 20250.210.210.200.210.17-0.48%60,132
Dec 7, 20250.210.210.200.210.171.94%56,198
Dec 4, 20250.210.210.200.210.16-1.44%105,731
Dec 3, 20250.210.210.200.210.17-16,175
Dec 2, 20250.210.210.200.210.172.45%13,952
Dec 1, 20250.210.210.200.200.16-4.67%74,288
Nov 30, 20250.220.220.210.210.17-20,004
Nov 27, 20250.210.220.210.210.172.39%50,108
Nov 26, 20250.220.220.210.210.170.48%3,406
Nov 25, 20250.220.220.210.210.17-3.26%45,216
Nov 24, 20250.220.220.210.220.170.47%52,153
Nov 23, 20250.220.220.210.210.173.38%40,279
Nov 20, 20250.210.210.200.210.170.49%53,200
Nov 19, 20250.230.230.210.210.16-5.07%279,910
Nov 18, 20250.230.230.210.220.17-3.56%300,791
Nov 17, 20250.230.230.220.230.182.27%74,372
Nov 16, 20250.230.230.220.220.18-1.35%59,016
Nov 13, 20250.230.230.220.220.18-1.33%28,947
Nov 12, 20250.230.230.220.230.180.89%29,066
Nov 11, 20250.230.230.220.220.18-2.18%71,871
Nov 10, 20250.230.230.220.230.18-0.43%8,986
Nov 9, 20250.230.230.220.230.18-28,887
Nov 6, 20250.230.230.230.230.180.44%16,919
Nov 5, 20250.240.240.220.230.182.23%42,648
Nov 4, 20250.240.240.220.220.18-2.61%93,419
Nov 3, 20250.240.240.220.230.18-2.13%374,551
Nov 2, 20250.240.240.230.240.190.86%26,289
Oct 30, 20250.240.240.230.230.19-0.43%10,813
Oct 29, 20250.240.240.230.230.190.86%238,875
Oct 28, 20250.240.240.230.230.19-2.11%144,761
Oct 27, 20250.240.240.240.240.19-0.42%141,721
Oct 26, 20250.240.240.240.240.19-0.83%106,240
Oct 23, 20250.240.240.240.240.19-1.64%105,631
Oct 22, 20250.250.250.240.240.19-54,927
Oct 21, 20250.250.250.240.240.19-145,596
Oct 20, 20250.260.260.240.240.19-4.69%374,018
Oct 19, 20250.250.260.250.260.201.59%581,335
Oct 16, 20250.240.270.240.250.204.56%1,177,093
Oct 15, 20250.240.240.240.240.191.69%93,986
Oct 14, 20250.250.250.240.240.19-1.25%92,768
Oct 13, 20250.240.250.230.240.192.13%455,987