Livestock Transport and Trading Company K.P.S.C. (KWSE:CATTL)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1020
-0.0030 (-2.86%)
At close: Jan 8, 2026
KWSE:CATTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.86% | 336,161 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 145,250 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.80% | 756,360 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 10,531 |
| Jan 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 332,174 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.87% | 164,420 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 87,198 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | 6,466 |
| Dec 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 125,102 |
| Dec 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 68,842 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 22,300 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.75% | 69,038 |
| Dec 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 572,259 |
| Dec 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | 46,033 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 15,973 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 134,243 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 100,700 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | 1,450 |
| Dec 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.67% | 145,393 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 189,597 |
| Dec 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 19,297 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 13,399 |
| Dec 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 110,949 |
| Dec 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 165,213 |
| 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 |