Skip to main content
First Takaful Insurance Company - KPSC (KWSE:FTI)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.206
-0.003 (-1.44%)
At close: Dec 4, 2025

KWSE:FTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.210.210.200.210.21-1.44%105,731
Dec 3, 20250.210.210.200.210.21-16,175
Dec 2, 20250.210.210.200.210.212.45%13,952
Dec 1, 20250.210.210.200.200.20-4.67%74,288
Nov 30, 20250.220.220.210.210.21-20,004
Nov 27, 20250.210.220.210.210.212.39%50,108
Nov 26, 20250.220.220.210.210.210.48%3,406
Nov 25, 20250.220.220.210.210.21-3.26%45,216
Nov 24, 20250.220.220.210.220.220.47%52,153
Nov 23, 20250.220.220.210.210.213.38%40,279
Nov 20, 20250.210.210.200.210.210.49%53,200
Nov 19, 20250.230.230.210.210.21-5.07%279,910
Nov 18, 20250.230.230.210.220.22-3.56%300,791
Nov 17, 20250.230.230.220.230.232.27%74,372
Nov 16, 20250.230.230.220.220.22-1.35%59,016
Nov 13, 20250.230.230.220.220.22-1.33%28,947
Nov 12, 20250.230.230.220.230.230.89%29,066
Nov 11, 20250.230.230.220.220.22-2.18%71,871
Nov 10, 20250.230.230.220.230.23-0.43%8,986
Nov 9, 20250.230.230.220.230.23-28,887
Nov 6, 20250.230.230.230.230.230.44%16,919
Nov 5, 20250.240.240.220.230.232.23%42,648
Nov 4, 20250.240.240.220.220.22-2.61%93,419
Nov 3, 20250.240.240.220.230.23-2.13%374,551
Nov 2, 20250.240.240.230.240.240.86%26,289
Oct 30, 20250.240.240.230.230.23-0.43%10,813
Oct 29, 20250.240.240.230.230.230.86%238,875
Oct 28, 20250.240.240.230.230.23-2.11%144,761
Oct 27, 20250.240.240.240.240.24-0.42%141,721
Oct 26, 20250.240.240.240.240.24-0.83%106,240
Oct 23, 20250.240.240.240.240.24-1.64%105,631
Oct 22, 20250.250.250.240.240.24-54,927
Oct 21, 20250.250.250.240.240.24-145,596
Oct 20, 20250.260.260.240.240.24-4.69%374,018
Oct 19, 20250.250.260.250.260.261.59%581,335
Oct 16, 20250.240.270.240.250.254.56%1,177,093
Oct 15, 20250.240.240.240.240.241.69%93,986
Oct 14, 20250.250.250.240.240.24-1.25%92,768
Oct 13, 20250.240.250.230.240.242.13%455,987
Oct 12, 20250.230.240.230.240.24-3.29%784,696
Oct 9, 20250.260.260.240.240.24-2.02%734,770
Oct 8, 20250.250.270.250.250.251.22%1,151,917
Oct 7, 20250.230.270.230.250.257.93%6,160,201
Oct 6, 20250.230.230.220.230.230.44%420,444
Oct 5, 20250.230.230.220.230.230.89%655,896
Oct 2, 20250.230.240.220.220.22-3.03%1,272,606
Oct 1, 20250.220.240.220.230.235.48%1,567,536
Sep 30, 20250.220.230.220.220.22-0.45%328,831
Sep 29, 20250.220.230.220.220.220.46%624,279
Sep 28, 20250.220.230.220.220.221.39%766,712
Sep 25, 20250.220.230.220.220.22-1.82%655,638
Sep 24, 20250.220.220.220.220.222.33%321,730
Sep 23, 20250.220.220.210.220.220.94%492,594
Sep 22, 20250.230.230.210.210.21-3.62%1,145,200
Sep 21, 20250.220.230.210.220.223.76%1,063,575
Sep 18, 20250.220.220.210.210.21-61,342
Sep 17, 20250.220.220.210.210.21-1.39%373,884
Sep 16, 20250.210.220.210.220.220.93%759,265
Sep 15, 20250.210.210.210.210.210.94%72,111
Sep 14, 20250.210.220.210.210.210.47%145,822
Sep 11, 20250.220.220.210.210.21-1.40%440,015
Sep 10, 20250.200.220.200.210.215.42%2,110,413
Sep 9, 20250.200.210.200.200.20-0.98%211,217
Sep 8, 20250.210.210.200.210.21-0.49%503,771
Sep 7, 20250.210.210.200.210.210.49%208,605
Sep 3, 20250.200.210.200.210.212.50%1,094,569
Sep 2, 20250.200.200.200.200.20-6,005
Sep 1, 20250.200.200.200.200.201.52%23,154
Aug 31, 20250.200.200.200.200.20-2.96%92,958
Aug 28, 20250.200.200.200.200.20-174,590
Aug 27, 20250.200.200.200.200.202.01%181,022
Aug 26, 20250.200.200.200.200.201.53%26,458
Aug 25, 20250.200.200.200.200.20-3.45%118,465
Aug 24, 20250.200.200.200.200.200.50%45,350
Aug 21, 20250.200.200.200.200.20-0.49%278,348
Aug 20, 20250.200.210.200.200.200.50%647,378
Aug 19, 20250.200.200.200.200.200.50%237,078
Aug 18, 20250.200.200.200.200.200.50%143,675
Aug 17, 20250.200.200.200.200.20-0.99%194,749
Aug 14, 20250.200.210.200.200.203.59%777,891
Aug 13, 20250.200.200.190.200.20-58,044
Aug 12, 20250.200.200.200.200.20-2.01%193,123
Aug 11, 20250.200.200.200.200.20-1.97%142,190
Aug 10, 20250.200.200.200.200.200.50%46,487
Aug 7, 20250.200.200.200.200.20-111,827
Aug 6, 20250.200.200.200.200.20-79,305
Aug 5, 20250.200.200.200.200.20-40,892
Aug 4, 20250.200.200.200.200.20-0.98%70,000
Aug 3, 20250.200.210.200.200.200.49%94,869
Jul 31, 20250.210.210.200.200.20-2.87%354,701
Jul 30, 20250.200.220.200.210.212.96%411,139
Jul 29, 20250.210.210.200.200.200.50%452,782
Jul 28, 20250.200.220.200.200.200.50%2,598,782
Jul 27, 20250.200.210.200.200.202.55%514,700
Jul 24, 20250.210.210.200.200.20-3.92%299,439
Jul 23, 20250.210.210.200.200.20-0.97%1,102,632
Jul 22, 20250.220.220.210.210.21-4.19%556,645
Jul 21, 20250.210.230.200.220.22-2.27%1,845,188
Jul 20, 20250.230.270.220.220.225.77%3,482,593
Jul 17, 20250.190.240.190.210.2110.05%4,173,294