First Takaful Insurance Company - KPSC (KWSE:FTI)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.2160
-0.0040 (-1.82%)
At close: Sep 25, 2025
KWSE:FTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.82% | 655,638 |
| Sep 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 321,730 |
| Sep 23, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.94% | 492,594 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -3.62% | 1,145,200 |
| Sep 21, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 3.76% | 1,063,575 |
| Sep 18, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 61,342 |
| Sep 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.39% | 373,884 |
| Sep 16, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 759,265 |
| Sep 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.94% | 72,111 |
| Sep 14, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 145,822 |
| Sep 11, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.40% | 440,015 |
| Sep 10, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.42% | 2,110,413 |
| Sep 9, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 211,217 |
| Sep 8, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 503,771 |
| Sep 7, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 208,605 |
| Sep 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 1,094,569 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,005 |
| Sep 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 23,154 |
| Aug 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.96% | 92,958 |
| Aug 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 174,590 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.01% | 181,022 |
| Aug 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.53% | 26,458 |
| Aug 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.45% | 118,465 |
| Aug 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 45,350 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 278,348 |
| Aug 20, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 647,378 |
| Aug 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 237,078 |
| Aug 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 143,675 |
| Aug 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 194,749 |
| Aug 14, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 3.59% | 777,891 |
| Aug 13, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 58,044 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.01% | 193,123 |
| Aug 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.97% | 142,190 |
| Aug 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 46,487 |
| Aug 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 111,827 |
| Aug 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 79,305 |
| Aug 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 40,892 |
| Aug 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 70,000 |
| Aug 3, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.49% | 94,869 |
| Jul 31, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.87% | 354,701 |
| Jul 30, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.96% | 411,139 |
| Jul 29, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 452,782 |
| Jul 28, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 0.50% | 2,598,782 |
| Jul 27, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.55% | 514,700 |
| Jul 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.92% | 299,439 |
| Jul 23, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 1,102,632 |
| Jul 22, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.19% | 556,645 |
| Jul 21, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | -2.27% | 1,845,188 |
| Jul 20, 2025 | 0.23 | 0.27 | 0.22 | 0.22 | 0.22 | 5.77% | 3,482,593 |
| Jul 17, 2025 | 0.19 | 0.24 | 0.19 | 0.21 | 0.21 | 10.05% | 4,173,294 |