JTC Logistics Transportation & Stevedoring Co. K.S.C.P. (KWSE:JTC)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.458
+0.004 (0.88%)
At close: Dec 4, 2025
KWSE:JTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.88% | 259,002 |
| Dec 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.87% | 14,293 |
| Dec 2, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.44% | 22,515 |
| Dec 1, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.33% | 281,771 |
| Nov 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.88% | 22,733 |
| Nov 27, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.87% | 617,815 |
| Nov 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,066 |
| Nov 25, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.00% | 41,369 |
| Nov 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 305,971 |
| Nov 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.88% | 3,010 |
| Nov 20, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 38,296 |
| Nov 19, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.58% | 239,192 |
| Nov 18, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -1.27% | 485,625 |
| Nov 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.86% | 314,227 |
| Nov 16, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.43% | 70,285 |
| Nov 13, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.43% | 249,013 |
| Nov 12, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 1,277,654 |
| Nov 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.66% | 327,443 |
| Nov 10, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.44% | 24,553 |
| Nov 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.89% | 251,593 |
| Nov 6, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.81% | 133,410 |
| Nov 5, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.65% | 242,147 |
| Nov 4, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 2.42% | 126,439 |
| Nov 3, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -1.30% | 522,701 |
| Nov 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.22% | 303,879 |
| Oct 30, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 3.15% | 2,746,763 |
| Oct 29, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.20% | 1,655,439 |
| Oct 28, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.48% | 3,112,480 |
| Oct 27, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | 2.07% | 3,824,310 |
| Oct 26, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 4.82% | 1,553,573 |
| Oct 23, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -0.95% | 108,388 |
| Oct 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.96% | 14,210 |
| Oct 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 10,818 |
| Oct 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 434 |
| Oct 19, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -0.95% | 278,537 |
| Oct 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 81,036 |
| Oct 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 43,594 |
| Oct 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.24% | 25,520 |
| Oct 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.24% | 109,086 |
| Oct 12, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 58,900 |
| Oct 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | 17,102 |
| Oct 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.48% | 29,519 |
| Oct 7, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.72% | 44,829 |
| Oct 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 14,005 |
| Oct 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.72% | 69,434 |
| Oct 2, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -0.95% | 138,834 |
| Oct 1, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.72% | 176,255 |
| Sep 30, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.41% | 27,552 |
| Sep 29, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 0.47% | 400,200 |
| Sep 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.93% | 173 |
| Sep 25, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 118,158 |
| Sep 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.58% | 40,033 |
| Sep 23, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -0.23% | 109,200 |
| Sep 22, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 6,259 |
| Sep 21, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.16% | 92,617 |
| Sep 18, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.93% | 1,541,594 |
| Sep 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 5,000 |
| Sep 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 63,695 |
| Sep 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.23% | 106,952 |
| Sep 14, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 4.13% | 310,939 |
| Sep 11, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 924,312 |
| Sep 10, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | - | 491,496 |
| Sep 9, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -1.67% | 1,128,940 |
| Sep 8, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.96% | 2,568 |
| Sep 7, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.24% | 533,073 |
| Sep 3, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -2.36% | 3,157 |
| Sep 2, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 110 |
| Sep 1, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.95% | 811 |
| Aug 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.94% | 18,285 |
| Aug 28, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 1,093 |
| Aug 27, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.42% | 135 |
| Aug 26, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.66% | 57,511 |
| Aug 25, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.24% | 573,266 |
| Aug 24, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -3.43% | 127,343 |
| Aug 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.92% | 222 |
| Aug 20, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.37% | 6,716 |
| Aug 19, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -0.23% | 15,200 |
| Aug 18, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.23% | 10,942 |
| Aug 17, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -0.45% | 55,222 |
| Aug 14, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.23% | 76,590 |
| Aug 13, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 0.46% | 316,016 |
| Aug 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.13% | 31,374 |
| Aug 11, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.67% | 61,065 |
| Aug 10, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.22% | 65,600 |
| Aug 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45% | 41,004 |
| Aug 6, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.45% | 26,827 |
| Aug 5, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.23% | 9,777 |
| Aug 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.23% | 40,199 |
| Aug 3, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.23% | 46,151 |
| Jul 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.22% | 304,040 |
| Jul 30, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.23% | 118,804 |
| Jul 29, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.23% | 807,200 |
| Jul 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 281,203 |
| Jul 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 62,900 |
| Jul 24, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 200 |
| Jul 23, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.23% | 102,156 |
| Jul 22, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 2.07% | 340,504 |
| Jul 21, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 215,814 |
| Jul 20, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | 1.40% | 114,181 |
| Jul 17, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.14% | 351,354 |