Livestock Transport and Trading Company K.P.S.C. (KWSE:CATTL)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1350
-0.0010 (-0.74%)
At close: Oct 16, 2025
KWSE:CATTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.79% | 1,087,008 |
| Oct 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.22% | 647,981 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.74% | 2,067,893 |
| Oct 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.45% | 1,475,977 |
| Oct 14, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.47% | 4,653,314 |
| Oct 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 2,854,890 |
| Oct 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.88% | 3,516,313 |
| Oct 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 1,856,566 |
| Oct 8, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 2,765,275 |
| Oct 7, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.45% | 4,441,473 |
| Oct 6, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -1.43% | 6,128,628 |
| Oct 5, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.45% | 7,750,652 |
| Oct 2, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.55% | 4,026,280 |
| Oct 1, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.75% | 5,662,176 |
| Sep 30, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 5.56% | 10,783,750 |
| Sep 29, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.44% | 7,076,976 |
| Sep 28, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.36% | 2,668,767 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 1,578,722 |
| Sep 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.42% | 2,184,070 |
| Sep 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 9,806,615 |
| Sep 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.93% | 7,140,104 |
| Sep 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 696,414 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 309,900 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 79,915 |
| Sep 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 504,150 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 760,400 |
| Sep 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 1,147,226 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 187,500 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 189,870 |
| Sep 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 438,500 |
| Sep 8, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 170,720 |
| Sep 7, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 142,079 |
| Sep 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.56% | 303,296 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 478,931 |
| Sep 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 405,703 |
| Aug 31, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.61% | 758,690 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 804,391 |
| Aug 27, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.82% | 808,142 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 429,030 |
| Aug 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 293,041 |
| Aug 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.82% | 1,747,609 |
| Aug 21, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.39% | 2,813,081 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 534,401 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 450,108 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 572,438 |
| Aug 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 614,373 |
| Aug 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 634,142 |
| Aug 13, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 661,949 |
| Aug 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.61% | 2,223,542 |
| Aug 11, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 2,718,697 |