First Takaful Insurance Company - KPSC (KWSE:FTI)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.2060
-0.0030 (-1.44%)
At close: Dec 4, 2025
KWSE:FTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.44% | 105,731 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 16,175 |
| Dec 2, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.45% | 13,952 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.67% | 74,288 |
| Nov 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 20,004 |
| Nov 27, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.39% | 50,108 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.48% | 3,406 |
| Nov 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.26% | 45,216 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 52,153 |
| Nov 23, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 3.38% | 40,279 |
| Nov 20, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 53,200 |
| Nov 19, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -5.07% | 279,910 |
| Nov 18, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.56% | 300,791 |
| Nov 17, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 74,372 |
| Nov 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.35% | 59,016 |
| Nov 13, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.33% | 28,947 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.89% | 29,066 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.18% | 71,871 |
| Nov 10, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 8,986 |
| Nov 9, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 28,887 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 16,919 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 2.23% | 42,648 |
| Nov 4, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.61% | 93,419 |
| Nov 3, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 374,551 |
| Nov 2, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.86% | 26,289 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 10,813 |
| Oct 29, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.86% | 238,875 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.11% | 144,761 |
| Oct 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 141,721 |
| Oct 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 106,240 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | 105,631 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 54,927 |
| Oct 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 145,596 |
| Oct 20, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.69% | 374,018 |
| Oct 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.59% | 581,335 |
| Oct 16, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 4.56% | 1,177,093 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | 93,986 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.25% | 92,768 |
| Oct 13, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 455,987 |
| Oct 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -3.29% | 784,696 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.02% | 734,770 |
| Oct 8, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 1.22% | 1,151,917 |
| Oct 7, 2025 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 7.93% | 6,160,201 |
| Oct 6, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 420,444 |
| Oct 5, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.89% | 655,896 |
| Oct 2, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -3.03% | 1,272,606 |
| Oct 1, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 5.48% | 1,567,536 |
| Sep 30, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 328,831 |
| Sep 29, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.46% | 624,279 |
| Sep 28, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.39% | 766,712 |