Skip to main content
Credit Rating and Collection Company K.S.C. (Public) (KWSE:TAHSSILAT)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.125
-0.009 (-6.72%)
At close: Mar 8, 2026

KWSE:TAHSSILAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.130.130.130.130.137.20%1,717
Mar 8, 20260.130.130.130.130.13-6.72%10,002
Mar 5, 20260.130.130.130.130.131.52%68,941
Mar 4, 20260.130.130.130.130.136.45%2
Mar 3, 20260.120.130.120.120.12-2.36%7,527
Mar 2, 20260.130.130.120.130.13-3.05%46,112
Feb 24, 20260.130.130.130.130.13-0.76%4,498
Feb 23, 20260.130.140.130.130.132.33%30,205
Feb 22, 20260.130.140.130.130.13-1.53%31,847
Feb 19, 20260.130.140.130.130.13-3.68%1,265
Feb 18, 20260.130.140.130.140.14-1.45%13,573
Feb 17, 20260.140.140.130.140.142.22%32,622
Feb 16, 20260.140.140.130.140.14-2.88%14,353
Feb 15, 20260.140.140.140.140.140.72%7,573
Feb 12, 20260.140.140.140.140.14-1.43%14,725
Feb 11, 20260.140.140.140.140.140.72%7,246
Feb 10, 20260.140.140.140.140.142.21%73,025
Feb 9, 20260.140.140.140.140.14-2.16%65,275
Feb 8, 20260.140.140.140.140.142.96%22,892
Feb 5, 20260.140.140.130.140.14-2.88%65,891
Feb 4, 20260.140.150.130.140.14-255,960
Feb 3, 20260.140.150.130.140.141.46%446,836
Feb 2, 20260.140.140.130.140.14-4,067
Feb 1, 20260.140.140.130.140.14-45,287
Jan 29, 20260.140.140.130.140.143.01%5,807
Jan 28, 20260.140.140.130.130.132.31%84,958
Jan 27, 20260.140.140.130.130.13-2.99%8,938
Jan 26, 20260.140.140.130.130.13-1.47%33,866
Jan 25, 20260.140.140.130.140.14-2.16%83,480
Jan 22, 20260.140.150.140.140.144.51%233,359
Jan 21, 20260.130.140.130.130.13-2.92%102,252
Jan 20, 20260.140.150.130.140.14-0.72%319,223
Jan 19, 20260.130.140.130.140.146.15%55,772
Jan 15, 20260.140.140.130.130.13-7.80%342,056
Jan 14, 20260.150.160.140.140.14-2.08%251,665
Jan 13, 20260.130.160.130.140.1414.29%299,201
Jan 12, 20260.140.140.130.130.13-4,553
Jan 11, 20260.130.140.130.130.13-3.82%9,501
Jan 8, 20260.140.140.130.130.13-4.38%51,241
Jan 7, 20260.150.150.140.140.141.48%26,306
Jan 6, 20260.150.150.140.140.14-4.26%193,304
Jan 5, 20260.150.150.140.140.14-4.73%69,123
Jan 4, 20260.150.160.150.150.15-6.33%106,276
Dec 31, 20250.160.160.150.160.162.60%101,452
Dec 30, 20250.160.160.150.150.15-1.91%129,315
Dec 29, 20250.160.170.160.160.16-4.85%317,458
Dec 28, 20250.170.170.160.170.17-4.07%99,194
Dec 25, 20250.170.180.170.170.17-1.15%273,107
Dec 24, 20250.170.180.170.170.170.58%73,973
Dec 23, 20250.180.190.170.170.17-1.70%894,090
Dec 22, 20250.160.180.150.180.1816.56%2,092,503
Dec 21, 20250.150.160.150.150.154.86%750,892
Dec 18, 20250.140.160.140.140.141.41%769,756
Dec 17, 20250.140.150.140.140.14-0.70%216,281
Dec 16, 20250.150.150.140.140.14-5.30%358,091
Dec 15, 20250.150.150.150.150.152.03%60,287
Dec 14, 20250.150.160.140.150.152.07%759,521
Dec 11, 20250.140.150.140.150.153.57%89,693
Dec 10, 20250.150.150.140.140.14-2.10%69,354
Dec 9, 20250.150.150.140.140.14-2.72%270,829
Dec 8, 20250.140.150.140.150.155.76%612,053
Dec 7, 20250.140.140.140.140.142.21%148,793
Dec 4, 20250.140.140.130.140.140.74%29,230
Dec 3, 20250.140.150.140.140.142.27%379,500
Dec 2, 20250.140.140.130.130.13-6.38%112,354
Dec 1, 20250.140.140.140.140.14-30,465
Nov 30, 20250.140.140.140.140.14-0.70%22,736
Nov 27, 20250.140.140.140.140.14-32,438
Nov 26, 20250.140.140.140.140.142.16%44,163
Nov 25, 20250.140.140.140.140.14-2.11%28,648
Nov 24, 20250.140.140.140.140.140.71%55,120
Nov 23, 20250.150.150.140.140.14-2.08%107,176
Nov 20, 20250.140.160.140.140.145.11%206,724
Nov 19, 20250.140.140.140.140.14-3.52%27,121
Nov 18, 20250.140.140.130.140.14-221,688
Nov 17, 20250.140.150.130.140.14-3.40%211,017
Nov 16, 20250.160.160.140.150.15-4.55%223,023
Nov 13, 20250.160.160.150.150.150.65%310,013
Nov 12, 20250.160.170.140.150.15-2.55%910,312
Nov 11, 20250.130.170.130.160.1620.77%1,707,767
Nov 10, 20250.140.140.130.130.13-6.47%361,310
Nov 9, 20250.150.150.140.140.14-4.14%367,460
Nov 6, 20250.150.160.140.150.15-472,639
Nov 5, 20250.160.160.140.150.15-7.64%554,361
Nov 4, 20250.160.160.140.160.16-4.85%437,550
Nov 3, 20250.170.170.160.170.17-2.94%275,608
Nov 2, 20250.170.170.170.170.17-0.58%199,646
Oct 30, 20250.170.170.170.170.171.18%112,450
Oct 29, 20250.170.170.170.170.17-1.74%255,755
Oct 28, 20250.170.170.170.170.17-333,955
Oct 27, 20250.190.190.170.170.17-3.37%1,342,212
Oct 26, 20250.170.200.170.180.181.14%1,656,373
Oct 23, 20250.180.190.170.180.18-3.30%764,081
Oct 22, 20250.190.200.180.180.18-7.61%1,930,069
Oct 21, 20250.170.200.170.200.2013.22%3,724,339
Oct 20, 20250.170.170.170.170.17-0.57%146,320
Oct 19, 20250.180.180.170.180.180.57%650,389
Oct 16, 20250.170.180.170.170.17-419,650
Oct 15, 20250.170.180.170.170.170.58%208,102
Oct 14, 20250.180.180.170.170.17-1.14%284,104