Credit Rating and Collection Company K.S.C. (Public) (KWSE:TAHSSILAT)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.1820
0.00 (0.00%)
At close: Sep 22, 2025
KWSE:TAHSSILAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 19.55% | 4,620,457 |
| Sep 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 234,401 |
| Sep 23, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 642,131 |
| Sep 22, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 737,937 |
| Sep 21, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.11% | 375,673 |
| Sep 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 309,599 |
| Sep 17, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 4.09% | 2,113,160 |
| Sep 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.16% | 257,856 |
| Sep 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 458,402 |
| Sep 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.87% | 810,831 |
| Sep 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.16% | 399,487 |
| Sep 10, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.11% | 1,596,233 |
| Sep 9, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.33% | 1,339,323 |
| Sep 8, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -7.03% | 1,397,553 |
| Sep 7, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -5.13% | 1,635,252 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -11.36% | 4,649,242 |
| Sep 2, 2025 | 0.27 | 0.28 | 0.21 | 0.22 | 0.22 | -10.20% | 11,107,520 |
| Sep 1, 2025 | 0.24 | 0.30 | 0.22 | 0.25 | 0.25 | 1.66% | 7,092,302 |
| Aug 31, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.82% | 155,085 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.62% | 54,776 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 7.39% | 46,055 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 25,745 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11,950 |
| Aug 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.10% | 91,337 |
| Aug 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.20% | 193,846 |
| Aug 20, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.81% | 92,582 |
| Aug 19, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.40% | 523,602 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 119,306 |
| Aug 17, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -3.86% | 257,136 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 7.47% | 559,201 |
| Aug 13, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -5.12% | 1,553,948 |
| Aug 12, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -1.55% | 889,162 |
| Aug 11, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -0.77% | 679,012 |
| Aug 10, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 339,696 |
| Aug 7, 2025 | 0.26 | 0.28 | 0.24 | 0.26 | 0.26 | 1.56% | 559,796 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.23 | 0.26 | 0.26 | - | 114,900 |
| Aug 5, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -4.83% | 236,681 |
| Aug 4, 2025 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | -0.37% | 1,166,374 |
| Aug 3, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 1.12% | 798,114 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -2.20% | 79,171 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.87% | 393,430 |
| Jul 29, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -0.35% | 810,721 |
| Jul 28, 2025 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 11.33% | 2,842,221 |
| Jul 27, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -7.58% | 245,165 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.23 | 0.28 | 0.28 | -2.46% | 1,072,567 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | 0.35% | 540,939 |
| Jul 22, 2025 | 0.30 | 0.36 | 0.27 | 0.28 | 0.28 | -1.39% | 3,156,347 |
| Jul 21, 2025 | 0.44 | 0.49 | 0.27 | 0.29 | 0.29 | -28.25% | 9,185,089 |
| Jul 20, 2025 | 0.46 | 0.48 | 0.40 | 0.40 | 0.40 | -16.14% | 5,424,975 |
| Jul 17, 2025 | 0.18 | 0.48 | 0.17 | 0.48 | 0.48 | 185.63% | 23,575,690 |