Tamdeen Investment Company - KSCP (KWSE:TAMINV)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 1.340
0.00 (0.00%)
At close: Apr 28, 2026
KWSE:TAMINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.35 | 1.35 | 1.22 | 1.34 | 1.34 | -0.74% | 226 |
| Apr 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.65% | 5 |
| Apr 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Apr 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Apr 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Apr 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Apr 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Apr 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Apr 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Apr 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 6 |
| Apr 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Apr 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Apr 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Apr 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Apr 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Apr 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Apr 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 9.88% | 6 |
| Apr 1, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 31, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 570 |
| Mar 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 3, 2026 | 1.42 | 1.42 | 1.17 | 1.17 | 1.17 | -9.69% | 22 |
| Mar 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 22, 2026 | 1.42 | 1.42 | 1.30 | 1.30 | 1.30 | - | 1,762 |
| Feb 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1 |
| Feb 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,238 |
| Feb 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 38 |
| Jan 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.70% | 363 |
| Jan 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jan 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jan 22, 2026 | 1.17 | 1.29 | 1.17 | 1.29 | 1.29 | 4.53% | 150 |
| Jan 21, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -5.00% | 150 |
| Jan 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 70 |
| Jan 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 500 |
| Jan 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 50 |
| Jan 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 200 |
| Jan 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 7, 2026 | 1.53 | 1.53 | 1.30 | 1.30 | 1.30 | -7.14% | 8 |
| Jan 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jan 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jan 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Dec 31, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 119 |
| Dec 30, 2025 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | 10.00% | 822 |
| Dec 29, 2025 | 1.33 | 1.41 | 1.30 | 1.30 | 1.30 | 7.26% | 1,206 |
| Dec 28, 2025 | 1.21 | 1.21 | 1.14 | 1.21 | 1.21 | 9.98% | 4,191 |
| Dec 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.61% | 40 |
| Dec 23, 2025 | 1.22 | 1.22 | 1.10 | 1.12 | 1.12 | -12.84% | 860 |
| Dec 22, 2025 | 1.23 | 1.29 | 1.17 | 1.29 | 1.29 | 4.13% | 649 |
| Dec 21, 2025 | 1.12 | 1.23 | 1.12 | 1.23 | 1.23 | 20.98% | 3,278 |
| Dec 18, 2025 | 1.01 | 1.11 | 0.99 | 1.02 | 1.02 | -4.14% | 406 |
| Dec 17, 2025 | 1.19 | 1.19 | 0.92 | 1.06 | 1.06 | -14.88% | 3,749 |
| Dec 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 15, 2025 | 1.24 | 1.25 | 1.17 | 1.25 | 1.25 | -3.85% | 100 |
| Dec 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 11, 2025 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | 12.55% | 2,409 |
| Dec 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Dec 9, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 10.00% | 549 |
| Dec 8, 2025 | 1.19 | 1.19 | 1.05 | 1.05 | 1.05 | -15.93% | 259 |
| Dec 7, 2025 | 1.25 | 1.25 | 1.14 | 1.25 | 1.25 | -0.08% | 10,319 |
| Dec 4, 2025 | 1.21 | 1.25 | 1.16 | 1.25 | 1.25 | 4.17% | 8,210 |
| Dec 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | 3 |
| Dec 2, 2025 | 1.20 | 1.20 | 1.05 | 1.10 | 1.10 | - | 93 |
| Dec 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 520 |