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
0.155
-0.005 (-3.13%)
At close: Apr 28, 2026

KWSE:TAHSSILAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.160.150.160.16-3.13%319,662
Apr 27, 20260.160.170.160.160.161.27%989,756
Apr 26, 20260.160.170.160.160.160.64%466,027
Apr 23, 20260.160.160.150.160.164.67%240,413
Apr 22, 20260.160.160.150.150.15-3.85%124,344
Apr 21, 20260.160.170.160.160.16-1.27%876,613
Apr 20, 20260.170.170.160.160.16-3.66%271,184
Apr 19, 20260.170.170.160.160.16-0.61%337,760
Apr 16, 20260.160.170.150.170.175.77%519,972
Apr 15, 20260.140.160.140.160.168.33%689,721
Apr 14, 20260.150.150.140.140.14-0.69%303,000
Apr 13, 20260.150.150.140.150.151.40%233,937
Apr 12, 20260.140.160.140.140.143.62%1,012,809
Apr 9, 20260.140.150.140.140.14-0.72%57,308
Apr 8, 20260.150.150.140.140.14-0.71%263,673
Apr 7, 20260.140.140.140.140.141.45%327,071
Apr 6, 20260.130.140.130.140.142.99%315,642
Apr 5, 20260.140.140.130.130.13-1.47%109,654
Apr 2, 20260.150.150.140.140.14-8.11%246,422
Apr 1, 20260.160.160.140.150.15-1.33%217,508
Mar 31, 20260.120.160.120.150.1528.21%677,499
Mar 30, 20260.120.130.120.120.120.86%50,703
Mar 29, 20260.130.130.120.120.12-4.13%100,215
Mar 26, 20260.130.130.120.120.12-11.03%70,833
Mar 25, 20260.140.140.130.140.14-1.45%55,261
Mar 24, 20260.140.140.130.140.14-0.72%34,756
Mar 18, 20260.150.150.130.140.14-0.71%54,811
Mar 17, 20260.140.150.140.140.142.94%395,951
Mar 16, 20260.140.140.130.140.141.49%7,505
Mar 15, 20260.140.140.130.130.13-2.90%1,011
Mar 12, 20260.140.140.140.140.141.47%10,963
Mar 11, 20260.130.140.130.140.141.49%6,370
Mar 10, 20260.130.130.130.130.13-33
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