JTC Logistics Transportation & Stevedoring Co. K.S.C.P. (KWSE:JTC)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.488
0.00 (0.00%)
At close: Mar 8, 2026
KWSE:JTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -0.20% | 62,240 |
| Mar 4, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.81% | 46,818 |
| Mar 3, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -0.40% | 48,909 |
| Mar 2, 2026 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 2.88% | 186,776 |
| Feb 24, 2026 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -2.41% | 527,658 |
| Feb 23, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 1,668,264 |
| Feb 22, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -2.73% | 140,411 |
| Feb 19, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | 0.39% | 88,460 |
| Feb 18, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.39% | 228,527 |
| Feb 17, 2026 | 0.46 | 0.54 | 0.46 | 0.51 | 0.51 | 14.54% | 2,214,681 |
| Feb 16, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 269,590 |
| Feb 15, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 4.68% | 84,270 |
| Feb 12, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.51% | 4,024 |
| Feb 11, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 5,283 |
| Feb 10, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.46% | 105 |
| Feb 9, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 10 |
| Feb 8, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.40% | 402,428 |
| Feb 5, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.05% | 36,016 |
| Feb 4, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -0.23% | 1,450 |
| Feb 3, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.62% | 33,337 |
| Feb 2, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Feb 1, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.23% | 100 |
| Jan 29, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -0.23% | 11 |
| Jan 28, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 25,678 |
| Jan 27, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.23% | 12,041 |
| Jan 26, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.14% | 109 |
| Jan 25, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.13% | 318,277 |
| Jan 22, 2026 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 5.97% | 27,913 |
| Jan 21, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.48% | 1,613 |
| Jan 20, 2026 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -3.00% | 27,909 |
| Jan 19, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.69% | 5 |
| Jan 15, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 0.69% | 81 |
| Jan 14, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.91% | 7,559 |
| Jan 13, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -0.23% | 557 |
| Jan 12, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -0.23% | 202 |
| Jan 11, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.92% | 40,003 |
| Jan 8, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -2.02% | 648,591 |
| Jan 7, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 3.49% | 100,400 |
| Jan 6, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -1.15% | 289,008 |
| Jan 5, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -2.47% | 295,116 |
| Jan 4, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.22% | 20,063 |
| Dec 31, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 210,000 |
| Dec 30, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.22% | 48,145 |
| Dec 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | 160 |
| Dec 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | 200,060 |
| Dec 25, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.11% | 5,800 |
| Dec 24, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 34,693 |
| Dec 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.22% | 15,866 |
| Dec 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.88% | 1,006,105 |
| Dec 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.22% | 510 |
| Dec 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.44% | 305,067 |
| Dec 17, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.56% | 239,277 |
| Dec 16, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.53% | 21,844 |
| Dec 15, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.22% | 30,987 |
| Dec 14, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.33% | 78,428 |
| Dec 11, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.44% | 70,473 |
| Dec 10, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.22% | 66,004 |
| Dec 9, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | - | 250,003 |
| Dec 8, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.44% | 47,646 |
| Dec 7, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -0.22% | 31,110 |
| 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 |