Skip to main content
Tijara & Real Estate Investment Company K.S.C.P. (KWSE:TIJARA)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0976
+0.0003 (0.31%)
At close: Dec 4, 2025

KWSE:TIJARA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.100.100.100.100.100.31%398,624
Dec 3, 20250.100.100.100.100.10-0.71%390,904
Dec 2, 20250.100.100.100.100.10-1.71%1,210,640
Dec 1, 20250.100.100.100.100.10-0.70%1,034,414
Nov 30, 20250.100.100.100.100.100.40%117,672
Nov 27, 20250.100.100.100.100.100.50%463,892
Nov 26, 20250.100.100.100.100.10-0.30%868,943
Nov 25, 20250.100.100.100.100.10-0.10%938,222
Nov 24, 20250.100.100.100.100.10-945,214
Nov 23, 20250.100.100.100.100.10-2.06%1,764,069
Nov 20, 20250.100.100.100.100.102.72%3,539,880
Nov 19, 20250.100.100.100.100.10-1.68%1,588,382
Nov 18, 20250.100.100.090.100.10-2.88%7,520,729
Nov 17, 20250.110.110.100.100.10-1.89%4,137,441
Nov 16, 20250.110.110.100.110.11-7,353,381
Nov 13, 20250.100.110.100.110.114.95%24,620,570
Nov 12, 20250.100.100.100.100.105.76%10,742,430
Nov 11, 20250.100.100.100.100.10-1.55%646,685
Nov 10, 20250.100.100.100.100.10-0.82%213,433
Nov 9, 20250.100.100.100.100.100.41%468,690
Nov 6, 20250.100.100.100.100.10-1.02%493,528
Nov 5, 20250.100.100.100.100.100.41%251,460
Nov 4, 20250.100.100.100.100.10-0.71%1,794,732
Nov 3, 20250.100.100.100.100.10-1.10%1,214,333
Nov 2, 20250.100.100.100.100.10-732,906
Oct 30, 20250.100.100.100.100.10-0.50%441,286
Oct 29, 20250.100.100.100.100.102.35%501,914
Oct 28, 20250.100.100.100.100.10-0.61%828,878
Oct 27, 20250.100.100.100.100.10-2.28%1,442,692
Oct 26, 20250.100.100.100.100.101.20%970,704
Oct 23, 20250.100.100.100.100.10-0.20%1,561,044
Oct 22, 20250.100.100.100.100.102.78%1,503,327
Oct 21, 20250.100.100.100.100.10-0.72%1,035,741
Oct 20, 20250.100.100.100.100.10-2.78%1,731,929
Oct 19, 20250.100.100.100.100.10-1.27%1,244,081
Oct 16, 20250.100.110.100.100.100.99%1,886,961
Oct 15, 20250.100.110.100.100.10-2.88%2,520,210
Oct 14, 20250.110.110.100.100.10-0.95%3,246,414
Oct 13, 20250.100.110.100.110.116.06%10,015,140
Oct 12, 20250.100.100.100.100.10-0.90%1,634,682
Oct 9, 20250.100.100.100.100.101.94%4,466,298
Oct 8, 20250.100.100.100.100.100.20%1,537,776
Oct 7, 20250.100.100.100.100.10-1.11%3,233,773
Oct 6, 20250.100.100.100.100.10-0.10%3,112,492
Oct 5, 20250.100.100.100.100.101.54%7,489,165
Oct 2, 20250.100.100.100.100.100.52%2,283,195
Oct 1, 20250.100.100.100.100.10-1.72%3,895,352
Sep 30, 20250.100.110.100.100.10-3.24%15,447,560
Sep 29, 20250.090.100.090.100.108.40%18,928,300
Sep 28, 20250.090.090.090.090.096.93%8,337,119
Sep 25, 20250.090.090.090.090.09-0.11%1,255,207
Sep 24, 20250.090.090.090.090.09-1.34%4,647,352
Sep 23, 20250.090.090.090.090.093.00%3,716,171
Sep 22, 20250.090.090.090.090.092.00%1,336,129
Sep 21, 20250.080.090.080.090.090.59%2,318,498
Sep 18, 20250.080.080.080.080.080.96%1,190,972
Sep 17, 20250.080.090.080.080.080.12%1,400,179
Sep 16, 20250.080.080.080.080.08-0.36%1,162,919
Sep 15, 20250.080.090.080.080.082.57%3,727,119
Sep 14, 20250.080.080.080.080.081.87%2,031,847
Sep 11, 20250.080.080.080.080.083.08%4,097,507
Sep 10, 20250.080.080.080.080.08-654,351
Sep 9, 20250.080.080.080.080.080.78%330,809
Sep 8, 20250.080.080.080.080.080.91%426,559
Sep 7, 20250.080.080.080.080.08-1.03%355,679
Sep 3, 20250.080.080.080.080.08-0.51%298,218
Sep 2, 20250.080.080.080.080.080.39%22,528
Sep 1, 20250.080.080.080.080.08-0.51%268,561
Aug 31, 20250.080.080.080.080.08-1.14%1,039,667
Aug 28, 20250.080.080.080.080.081.03%531,358
Aug 27, 20250.080.080.080.080.08-0.13%456,731
Aug 26, 20250.080.080.080.080.08-0.64%395,975
Aug 25, 20250.080.080.080.080.08-0.51%178,068
Aug 24, 20250.080.080.080.080.08-0.75%655,851
Aug 21, 20250.080.080.080.080.080.13%850,620
Aug 20, 20250.080.080.080.080.08-1.36%1,735,882
Aug 19, 20250.080.080.080.080.082.54%7,245,924
Aug 18, 20250.080.080.080.080.081.55%1,736,364
Aug 17, 20250.080.080.080.080.080.13%559,000
Aug 14, 20250.080.080.080.080.080.26%720,134
Aug 13, 20250.080.080.080.080.08-0.90%945,182
Aug 12, 20250.080.080.080.080.080.39%367,896
Aug 11, 20250.080.080.080.080.08-1.27%357,494
Aug 10, 20250.080.080.080.080.081.82%483,372
Aug 7, 20250.080.080.080.080.08-0.39%805,886
Aug 6, 20250.080.080.080.080.08-0.13%587,057
Aug 5, 20250.080.080.080.080.080.65%878,609
Aug 4, 20250.080.080.080.080.08-1.79%751,244
Aug 3, 20250.080.080.080.080.080.90%268,345
Jul 31, 20250.080.080.080.080.08-0.13%621,603
Jul 30, 20250.080.080.080.080.08-0.89%1,438,527
Jul 29, 20250.080.080.080.080.08-0.63%138,760
Jul 28, 20250.080.080.080.080.080.77%284,923
Jul 27, 20250.080.080.080.080.08-2.00%425,878
Jul 24, 20250.080.080.080.080.08-0.12%199,042
Jul 23, 20250.080.080.080.080.08-0.50%1,087,603
Jul 22, 20250.080.080.080.080.08-2.07%1,715,097
Jul 21, 20250.080.090.080.080.084.31%8,097,372
Jul 20, 20250.080.080.080.080.083.01%5,149,258
Jul 17, 20250.070.090.070.080.083.38%19,501,830