Tamdeen Investment Company - KSCP (KWSE:TAMINV)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 1.250
+0.050 (4.17%)
At close: Dec 4, 2025
KWSE:TAMINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.21 | 1.25 | 1.16 | 1.25 | 1.25 | 4.17% | 8,210 |
| Dec 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | 3 |
| Dec 2, 2025 | 1.20 | 1.20 | 1.05 | 1.10 | 1.10 | - | 93 |
| Dec 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 520 |
| Nov 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 25, 2025 | 0.87 | 1.19 | 0.87 | 1.00 | 1.00 | 25.79% | 19,578 |
| Nov 24, 2025 | 0.92 | 1.00 | 0.80 | 0.80 | 0.80 | -18.04% | 80 |
| Nov 23, 2025 | 0.98 | 0.98 | 0.89 | 0.97 | 0.97 | -5.83% | 67 |
| Nov 20, 2025 | 1.03 | 1.13 | 1.03 | 1.03 | 1.03 | -4.98% | 523 |
| Nov 19, 2025 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -9.74% | 180 |
| Nov 18, 2025 | 1.10 | 1.20 | 1.05 | 1.20 | 1.20 | 3.36% | 7,314 |
| Nov 17, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 2.74% | 15,961 |
| Nov 16, 2025 | 0.99 | 1.19 | 0.95 | 1.13 | 1.13 | 14.94% | 65,167 |
| Nov 13, 2025 | 0.90 | 0.99 | 0.90 | 0.98 | 0.98 | 9.82% | 323,606 |
| Nov 12, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 9.94% | 148,862 |
| Nov 11, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | - | 150,206 |
| Nov 10, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 3.95% | 15,001 |
| Nov 9, 2025 | 0.78 | 0.80 | 0.78 | 0.78 | 0.78 | -2.97% | 75,277 |
| Nov 6, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Nov 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Nov 4, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.13% | 1 |
| Nov 3, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 0.13% | 6,771 |
| Nov 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 62 |
| Oct 30, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | - | 11,407 |
| Oct 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.13% | 1 |
| Oct 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 20, 2025 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | - | 301 |
| Oct 19, 2025 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | 0.76% | 2,368 |
| Oct 16, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | -0.25% | 2,001 |
| Oct 15, 2025 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | -0.38% | 2,127 |
| Oct 14, 2025 | 0.77 | 0.80 | 0.75 | 0.80 | 0.80 | -1.97% | 2,100 |
| Oct 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.12% | 500 |
| Oct 8, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Oct 7, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Oct 6, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Oct 5, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Oct 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.12% | 300 |
| Oct 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 1,630 |
| Sep 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 4.36% | 1,700 |
| Sep 29, 2025 | 0.80 | 0.82 | 0.78 | 0.78 | 0.78 | -2.50% | 32,862 |
| Sep 28, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | -1.11% | 1,902 |