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
0.115
+0.015 (15.00%)
At close: Apr 28, 2026

KWSE:TIJARA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.100.120.100.120.1215.00%33,182,820
Apr 27, 20260.100.100.100.100.104.17%4,596,304
Apr 26, 20260.090.100.090.100.103.78%3,121,307
Apr 23, 20260.090.090.090.090.09-0.43%67,509
Apr 22, 20260.090.090.090.090.091.42%351,094
Apr 21, 20260.090.090.090.090.091.10%480,472
Apr 20, 20260.090.090.090.090.09-0.88%391,881
Apr 19, 20260.090.090.090.090.09-614,353
Apr 16, 20260.090.090.090.090.091.56%774,872
Apr 15, 20260.090.090.090.090.093.45%1,488,339
Apr 14, 20260.090.090.090.090.092.35%530,090
Apr 13, 20260.080.090.080.090.092.53%1,493,939
Apr 12, 20260.080.080.080.080.080.48%94,333
Apr 9, 20260.080.080.080.080.08-0.36%85,434
Apr 8, 20260.080.080.080.080.082.22%357,428
Apr 7, 20260.080.080.080.080.08-2.53%234,796
Apr 6, 20260.080.080.080.080.081.47%564,448
Apr 5, 20260.080.080.080.080.08-84,404
Apr 2, 20260.080.080.080.080.08-0.24%53,078
Apr 1, 20260.080.080.080.080.082.50%168,784
Mar 31, 20260.080.080.080.080.080.25%533,698
Mar 30, 20260.080.080.080.080.08-0.13%126,735
Mar 29, 20260.080.080.080.080.08-1.11%51,555
Mar 26, 20260.080.080.080.080.081.25%22,698
Mar 25, 20260.080.080.080.080.08-3.62%635,112
Mar 24, 20260.080.080.080.080.080.48%45,301
Mar 18, 20260.080.080.080.080.081.35%80,823
Mar 17, 20260.080.080.080.080.080.37%6,867
Mar 16, 20260.080.080.080.080.08-2.64%50,354
Mar 15, 20260.080.080.080.080.08-0.12%58,565
Mar 12, 20260.080.080.080.080.081.34%7,016
Mar 11, 20260.080.080.080.080.080.24%12,544
Mar 10, 20260.080.080.080.080.081.11%212,412
Mar 9, 20260.080.080.080.080.08-2.17%90,892
Mar 8, 20260.080.080.080.080.082.47%72,089
Mar 5, 20260.080.080.080.080.083.18%306,579
Mar 4, 20260.080.080.080.080.08-1.63%301,787
Mar 3, 20260.080.080.080.080.085.84%97,222
Mar 2, 20260.080.080.080.080.08-3.46%96,092
Feb 24, 20260.080.080.080.080.080.13%45,298
Feb 23, 20260.080.080.080.080.08-2.38%136,352
Feb 22, 20260.080.080.080.080.082.96%204,518
Feb 19, 20260.080.080.080.080.08-3.00%85,778
Feb 18, 20260.080.080.080.080.08-0.50%108,576
Feb 17, 20260.080.080.080.080.08-0.50%130,208
Feb 16, 20260.080.080.080.080.08-3.46%11,762
Feb 15, 20260.080.080.080.080.080.24%6,502
Feb 12, 20260.080.080.080.080.08-1.18%93,323
Feb 11, 20260.080.080.080.080.082.67%60,915
Feb 10, 20260.090.090.080.080.08-2.72%23,086
Feb 9, 20260.080.080.080.080.08-0.35%20,515
Feb 8, 20260.090.090.080.080.082.91%45,762
Feb 5, 20260.080.090.080.080.08-1.79%35,874
Feb 4, 20260.080.090.080.080.08-2.21%265,976
Feb 3, 20260.080.090.080.090.093.37%120,316
Feb 2, 20260.080.080.080.080.081.71%145,972
Feb 1, 20260.080.080.080.080.083.42%77,842
Jan 29, 20260.080.080.080.080.08-3.66%454,321
Jan 28, 20260.080.090.080.080.08-4.09%185,554
Jan 27, 20260.090.090.080.090.091.18%18,905
Jan 26, 20260.090.090.080.080.08-3.98%172,247
Jan 25, 20260.090.090.090.090.09-1.79%92,946
Jan 22, 20260.090.090.090.090.091.01%96,889
Jan 21, 20260.090.090.090.090.090.45%82,463
Jan 20, 20260.090.090.090.090.09-0.23%138,267
Jan 19, 20260.090.090.090.090.094.73%176,917
Jan 15, 20260.090.090.080.080.08-2.54%207,717
Jan 14, 20260.090.090.090.090.09-110,619
Jan 13, 20260.090.090.090.090.09-0.91%162,806
Jan 12, 20260.090.090.090.090.09-3.63%1,164,808
Jan 11, 20260.100.100.090.090.09-4.72%943,152
Jan 8, 20260.100.100.100.100.10-1.85%281,675
Jan 7, 20260.100.100.100.100.10-0.10%69,727
Jan 6, 20260.100.100.100.100.10-0.31%88,633
Jan 5, 20260.100.100.100.100.100.93%56,665
Jan 4, 20260.100.100.100.100.10-0.82%226,254
Dec 31, 20250.100.100.100.100.101.46%251,309
Dec 30, 20250.100.100.100.100.10-1.74%397,079
Dec 29, 20250.100.100.100.100.10-0.31%65,615
Dec 28, 20250.100.100.100.100.100.10%159,136
Dec 25, 20250.100.100.100.100.10-0.10%49,115
Dec 24, 20250.100.100.100.100.10-0.31%104,657
Dec 23, 20250.100.100.100.100.100.31%47,308
Dec 22, 20250.100.100.100.100.10-1.01%168,438
Dec 21, 20250.100.100.100.100.101.02%277,064
Dec 18, 20250.100.100.100.100.10-77,145
Dec 17, 20250.100.100.100.100.10-1.31%379,248
Dec 16, 20250.100.100.100.100.100.10%114,573
Dec 15, 20250.100.100.100.100.10-0.20%309,429
Dec 14, 20250.100.100.100.100.100.40%285,659
Dec 11, 20250.100.100.100.100.10-0.80%1,017,096
Dec 10, 20250.100.100.100.100.10-0.89%324,093
Dec 9, 20250.100.100.100.100.101.72%3,307,117
Dec 8, 20250.100.100.100.100.101.02%439,328
Dec 7, 20250.100.100.100.100.100.41%567,092
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