Livestock Transport and Trading Company K.P.S.C. (KWSE:CATTL)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1190
-0.0020 (-1.65%)
At close: Sep 25, 2025
KWSE:CATTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.24% | 2,372,958 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 984,467 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 572,152 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 1,378,019 |
| Aug 4, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.82% | 1,735,381 |
| Aug 3, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.39% | 5,501,231 |
| Jul 31, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 3.51% | 6,823,904 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 1,198,988 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.33% | 799,163 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 729,433 |
| Jul 27, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.83% | 1,576,217 |
| Jul 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.64% | 4,543,923 |
| Jul 23, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -10.29% | 8,902,713 |
| Jul 22, 2025 | 0.10 | 0.16 | 0.10 | 0.14 | 0.14 | 33.33% | 25,863,460 |
| Jul 21, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,093,617 |
| Jul 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.59% | 698,357 |
| Jul 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.41% | 77,301 |