Skip to main content
JTC Logistics Transportation & Stevedoring Co. K.S.C.P. (KWSE:JTC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.509
-0.006 (-1.17%)
At close: Apr 28, 2026

KWSE:JTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.520.520.510.510.51-1.17%171,692
Apr 27, 20260.520.520.510.520.520.39%32,163
Apr 26, 20260.520.520.510.510.510.39%19,942
Apr 23, 20260.510.510.510.510.51-0.58%26,772
Apr 22, 20260.510.510.510.510.51-0.19%1,145,704
Apr 21, 20260.510.520.510.520.520.39%436,102
Apr 20, 20260.510.510.500.510.51-1.16%79,940
Apr 19, 20260.520.520.510.520.52-83,652
Apr 16, 20260.520.520.510.520.52-82,276
Apr 15, 20260.520.520.510.520.520.39%44,186
Apr 14, 20260.520.520.510.520.52-0.58%208,746
Apr 13, 20260.520.530.520.520.52-464,491
Apr 12, 20260.520.530.510.520.522.56%550,071
Apr 9, 20260.510.520.500.510.51-0.78%256,405
Apr 8, 20260.510.520.510.510.510.59%698,612
Apr 7, 20260.510.510.500.510.51-90,715
Apr 6, 20260.510.510.500.510.510.20%139,680
Apr 5, 20260.500.510.500.510.511.00%42,547
Apr 2, 20260.510.520.500.500.50-1.57%363,710
Apr 1, 20260.490.530.490.510.515.15%639,272
Mar 31, 20260.490.490.480.490.49-1.02%241,767
Mar 30, 20260.500.500.490.490.491.03%36,400
Mar 29, 20260.500.500.480.490.490.62%507,763
Mar 26, 20260.500.500.480.480.48-1.63%88,635
Mar 25, 20260.500.500.490.490.490.82%96,709
Mar 24, 20260.500.500.490.490.49-0.41%60,761
Mar 18, 20260.500.500.490.490.49-1.01%43,665
Mar 17, 20260.480.500.480.490.490.41%125,144
Mar 16, 20260.490.500.490.490.491.24%27,778
Mar 15, 20260.490.490.490.490.490.62%119,292
Mar 12, 20260.490.500.480.480.48-1.23%396,186
Mar 11, 20260.500.500.480.490.490.21%34,139
Mar 10, 20260.490.500.490.490.49-0.61%453,852
Mar 9, 20260.490.500.480.490.490.41%647,942
Mar 8, 20260.490.500.490.490.49-29,512
Mar 5, 20260.500.500.490.490.49-0.20%62,240
Mar 4, 20260.500.500.490.490.49-1.81%46,818
Mar 3, 20260.500.510.500.500.50-0.40%48,909
Mar 2, 20260.470.500.470.500.502.88%186,776
Feb 24, 20260.500.510.480.490.49-2.41%527,658
Feb 23, 20260.510.510.500.500.50-1,668,264
Feb 22, 20260.500.510.500.500.50-2.73%140,411
Feb 19, 20260.520.520.500.510.510.39%88,460
Feb 18, 20260.520.520.510.510.51-0.39%228,527
Feb 17, 20260.460.540.460.510.5114.54%2,214,681
Feb 16, 20260.450.450.440.450.45-269,590
Feb 15, 20260.430.450.430.450.454.68%84,270
Feb 12, 20260.440.440.430.430.43-2.51%4,024
Feb 11, 20260.430.440.430.440.44-5,283
Feb 10, 20260.440.440.440.440.440.46%105
Feb 9, 20260.440.440.440.440.44-10
Feb 8, 20260.430.440.430.440.441.40%402,428
Feb 5, 20260.430.430.430.430.43-2.05%36,016
Feb 4, 20260.430.440.430.440.44-0.23%1,450
Feb 3, 20260.430.440.430.440.441.62%33,337
Feb 2, 20260.430.430.430.430.43--
Feb 1, 20260.430.430.430.430.430.23%100
Jan 29, 20260.420.430.420.430.43-0.23%11
Jan 28, 20260.430.430.430.430.43-25,678
Jan 27, 20260.430.430.430.430.43-0.23%12,041
Jan 26, 20260.430.430.430.430.43-1.14%109
Jan 25, 20260.440.440.440.440.44-1.13%318,277
Jan 22, 20260.430.440.420.440.445.97%27,913
Jan 21, 20260.430.430.420.420.42-0.48%1,613
Jan 20, 20260.430.440.420.420.42-3.00%27,909
Jan 19, 20260.430.430.430.430.43-0.69%5
Jan 15, 20260.420.440.420.440.440.69%81
Jan 14, 20260.430.430.420.430.43-0.91%7,559
Jan 13, 20260.430.440.430.440.44-0.23%557
Jan 12, 20260.430.440.430.440.44-0.23%202
Jan 11, 20260.430.440.430.440.440.92%40,003
Jan 8, 20260.430.440.430.440.44-2.02%648,591
Jan 7, 20260.450.450.430.450.453.49%100,400
Jan 6, 20260.450.450.430.430.43-1.15%289,008
Jan 5, 20260.440.440.430.440.44-2.47%295,116
Jan 4, 20260.440.450.440.450.450.22%20,063
Dec 31, 20250.440.450.440.450.45-1.11%210,000
Dec 30, 20250.440.450.440.450.450.22%48,145
Dec 29, 20250.450.450.450.450.450.22%160
Dec 28, 20250.450.450.450.450.450.90%200,060
Dec 25, 20250.450.450.440.440.44-1.11%5,800
Dec 24, 20250.450.450.440.450.45-34,693
Dec 23, 20250.450.450.450.450.45-0.22%15,866
Dec 22, 20250.450.450.450.450.45-0.88%1,006,105
Dec 21, 20250.450.450.450.450.45-0.22%510
Dec 18, 20250.460.460.460.460.46-0.44%305,067
Dec 17, 20250.460.460.450.460.461.56%239,277
Dec 16, 20250.450.460.450.450.45-1.53%21,844
Dec 15, 20250.460.460.450.460.46-0.22%30,987
Dec 14, 20250.460.460.450.460.461.33%78,428
Dec 11, 20250.450.450.440.450.45-0.44%70,473
Dec 10, 20250.450.450.440.450.45-0.22%66,004
Dec 9, 20250.450.460.440.460.46-250,003
Dec 8, 20250.450.460.450.460.46-0.44%47,646
Dec 7, 20250.460.460.450.460.46-0.22%31,110
Dec 4, 20250.450.460.450.460.460.88%259,002
Dec 3, 20250.450.450.450.450.45-0.87%14,293
Dec 2, 20250.450.460.450.460.460.44%22,515
Dec 1, 20250.460.460.450.460.461.33%281,771
Nov 30, 20250.450.450.450.450.45-0.88%22,733