Livestock Transport and Trading Company K.P.S.C. (KWSE:CATTL)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1090
+0.0040 (3.81%)
At close: Dec 4, 2025
KWSE:CATTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.81% | 179,016 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.67% | 307,553 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | 109,717 |
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 214,305 |
| Nov 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.79% | 200,163 |
| Nov 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 3,141 |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 103,794 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.90% | 104,721 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 88,555 |
| Nov 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 271,478 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 102,980 |
| Nov 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.59% | 277,561 |
| Nov 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 431,689 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 431,576 |
| Nov 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 145,831 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.88% | 1,547,447 |
| Nov 12, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.50% | 579,479 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 182,772 |
| Nov 10, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.03% | 479,120 |
| Nov 9, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 486,200 |
| Nov 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 331,800 |
| Nov 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 239,418 |
| Nov 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 189,100 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.13% | 510,792 |
| Nov 2, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 271,267 |
| Oct 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.59% | 311,857 |
| Oct 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 478,959 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.56% | 400,456 |
| Oct 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 679,210 |
| Oct 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 421,702 |
| Oct 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 313,107 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 773,733 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.57% | 445,907 |
| 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 |