Skip to main content
First Takaful Insurance Company - KPSC (KWSE:FTI)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.173
-0.002 (-1.14%)
At close: Apr 28, 2026

KWSE:FTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.180.180.170.180.18-547,749
Apr 26, 20260.180.190.180.180.18-2.78%715,157
Apr 23, 20260.170.190.170.180.184.05%1,995,450
Apr 22, 20260.160.180.160.170.176.79%2,096,388
Apr 21, 20260.160.160.160.160.162.53%392,851
Apr 20, 20260.170.170.160.160.16-3.66%609,047
Apr 19, 20260.160.170.150.160.166.49%720,572
Apr 16, 20260.160.160.150.150.15-2.53%693,737
Apr 15, 20260.150.160.150.160.164.64%703,724
Apr 14, 20260.150.150.150.150.154.14%436,633
Apr 13, 20260.150.150.150.150.151.40%268,227
Apr 12, 20260.140.150.140.140.140.70%138,362
Apr 9, 20260.140.140.140.140.14-155,515
Apr 8, 20260.140.140.140.140.142.16%246,768
Apr 7, 20260.140.140.130.140.14-1.42%234,443
Apr 6, 20260.140.150.140.140.141.44%218,618
Apr 5, 20260.140.140.140.140.14-0.71%213,888
Apr 2, 20260.140.140.130.140.141.45%174,928
Apr 1, 20260.140.140.130.140.14-1.43%133,750
Mar 31, 20260.140.140.130.140.142.94%117,104
Mar 30, 20260.140.140.130.140.141.49%337,690
Mar 29, 20260.140.140.130.130.13-2.90%117,207
Mar 26, 20260.140.140.140.140.14-1.43%145,822
Mar 25, 20260.160.160.140.140.14-8.50%835,397
Mar 24, 20260.150.160.150.150.15-1.29%37,114
Mar 18, 20260.150.160.150.160.161.31%14,017
Mar 17, 20260.150.160.150.150.154.08%234,645
Mar 16, 20260.150.150.140.150.15-3.92%450,845
Mar 15, 20260.160.160.150.150.15-0.65%152,316
Mar 12, 20260.170.170.150.150.15-2.53%1,413,075
Mar 11, 20260.170.170.160.160.16-8.67%590,050
Mar 10, 20260.170.170.160.170.171.17%14,080
Mar 9, 20260.170.170.160.170.17-22,658
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