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
0.136
+0.001 (0.74%)
At close: Dec 4, 2025

KWSE:TAHSSILAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20250.170.180.170.180.181.16%500,624
Oct 12, 20250.170.170.170.170.170.58%447,387
Oct 9, 20250.170.180.170.170.17-0.58%375,800
Oct 8, 20250.180.180.170.170.17-2.26%698,082
Oct 7, 20250.180.180.170.180.181.14%1,281,971
Oct 6, 20250.170.180.170.180.180.57%570,178
Oct 5, 20250.180.180.170.170.17-2.25%726,792
Oct 2, 20250.180.180.170.180.18-1.11%689,196
Oct 1, 20250.190.190.180.180.18-740,587
Sep 30, 20250.190.190.170.180.18-4.76%608,126
Sep 29, 20250.210.210.190.190.19-12.50%1,786,266
Sep 28, 20250.210.240.210.220.220.93%4,485,535
Sep 25, 20250.180.220.180.210.2119.55%4,620,457
Sep 24, 20250.180.180.180.180.18-1.10%234,401
Sep 23, 20250.190.190.180.180.18-0.55%642,131
Sep 22, 20250.180.190.180.180.18-737,937
Sep 21, 20250.180.190.180.180.181.11%375,673
Sep 18, 20250.180.180.180.180.181.12%309,599
Sep 17, 20250.180.190.170.180.184.09%2,113,160
Sep 16, 20250.180.180.170.170.17-1.16%257,856
Sep 15, 20250.180.180.170.170.17-0.57%458,402
Sep 14, 20250.180.180.170.170.17-3.87%810,831
Sep 11, 20250.190.190.180.180.18-2.16%399,487
Sep 10, 20250.180.190.180.190.195.11%1,596,233
Sep 9, 20250.170.190.170.180.182.33%1,339,323
Sep 8, 20250.190.190.170.170.17-7.03%1,397,553
Sep 7, 20250.190.200.180.190.19-5.13%1,635,252
Sep 3, 20250.220.220.190.200.20-11.36%4,649,242
Sep 2, 20250.270.280.210.220.22-10.20%11,107,520
Sep 1, 20250.240.300.220.250.251.66%7,092,302
Aug 31, 20250.250.250.230.240.24-0.82%155,085
Aug 28, 20250.250.250.240.240.24-1.62%54,776
Aug 27, 20250.250.250.230.250.257.39%46,055
Aug 26, 20250.250.250.230.230.23-8.00%25,745
Aug 25, 20250.250.250.250.250.25-11,950
Aug 24, 20250.260.260.250.250.25-3.10%91,337
Aug 21, 20250.250.260.250.260.263.20%193,846
Aug 20, 20250.250.260.240.250.250.81%92,582
Aug 19, 20250.250.260.240.250.25-0.40%523,602
Aug 18, 20250.260.260.240.250.25-119,306
Aug 17, 20250.280.280.250.250.25-3.86%257,136
Aug 14, 20250.270.270.250.260.267.47%559,201
Aug 13, 20250.240.250.230.240.24-5.12%1,553,948
Aug 12, 20250.250.260.230.250.25-1.55%889,162
Aug 11, 20250.260.270.250.260.26-0.77%679,012
Aug 10, 20250.260.270.260.260.26-339,696
Aug 7, 20250.260.280.240.260.261.56%559,796
Aug 6, 20250.270.270.230.260.26-114,900
Aug 5, 20250.270.280.260.260.26-4.83%236,681
Aug 4, 20250.270.300.270.270.27-0.37%1,166,374
Aug 3, 20250.270.290.260.270.271.12%798,114
Jul 31, 20250.270.270.260.270.27-2.20%79,171
Jul 30, 20250.280.280.260.270.27-3.87%393,430
Jul 29, 20250.290.300.270.280.28-0.35%810,721
Jul 28, 20250.270.310.270.290.2911.33%2,842,221
Jul 27, 20250.270.280.250.260.26-7.58%245,165
Jul 24, 20250.280.280.230.280.28-2.46%1,072,567
Jul 23, 20250.300.300.260.280.280.35%540,939
Jul 22, 20250.300.360.270.280.28-1.39%3,156,347
Jul 21, 20250.440.490.270.290.29-28.25%9,185,089
Jul 20, 20250.460.480.400.400.40-16.14%5,424,975
Jul 17, 20250.180.480.170.480.48185.63%23,575,690