Skip to main content
logo
Livestock Transport and Trading Company K.P.S.C. (KWSE:CATTL)
Kuwait flag Kuwait · Delayed Price · Currency is KWD
0.1410
-0.0010 (-0.70%)
At close: Oct 28, 2026

KWSE:CATTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20260.140.140.140.140.14-0.70%40,910
Oct 27, 20260.140.140.130.140.142.16%504,277
Oct 26, 20260.130.150.130.140.145.30%1,419,468
Oct 25, 20260.130.130.120.130.132.33%186,888
Oct 22, 20260.130.130.120.130.13-0.77%276,173
Oct 21, 20260.130.130.130.130.13-4.41%375,222
Oct 20, 20260.140.140.130.140.141.49%280,414
Oct 19, 20260.130.140.130.130.13-1.47%569,948
Oct 18, 20260.140.140.130.140.14-1.45%242,088
Oct 15, 20260.140.140.130.140.14-2.13%516,007
Oct 14, 20260.150.150.140.140.14-4.73%548,453
Oct 13, 20260.150.150.150.150.15-531,965
Oct 12, 20260.140.160.140.150.152.78%768,313
Oct 11, 20260.150.150.140.140.140.70%1,061,221
Oct 8, 20260.150.150.140.140.14-5.30%1,055,801
Oct 7, 20260.150.160.150.150.15-2.58%872,678
Oct 6, 20260.150.160.150.160.161.97%597,722
Oct 5, 20260.150.160.150.150.152.01%1,559,225
Oct 4, 20260.160.160.150.150.15-4.49%711,776
Oct 1, 20260.150.160.150.160.16-1.27%319,751
Sep 30, 20260.160.160.160.160.16-1.86%574,637
Sep 29, 20260.160.170.160.160.16-1.83%662,046
Sep 28, 20260.170.170.160.160.16-3.53%1,196,176
Sep 27, 20260.170.170.170.170.173.03%1,585,517
Sep 24, 20260.160.170.160.170.171.23%1,457,492
Sep 23, 20260.160.170.160.160.16-1.21%369,803
Sep 22, 20260.170.170.160.170.17-2.37%587,448
Sep 21, 20260.170.170.160.170.170.60%509,277
Sep 20, 20260.180.180.170.170.17-3.45%764,742
Sep 17, 20260.180.180.170.170.17-1.14%742,624
Sep 16, 20260.180.180.180.180.18-1.68%730,294
Sep 15, 20260.180.190.180.180.18-1.10%1,669,332
Sep 14, 20260.180.190.180.180.180.56%4,091,822
Sep 13, 20260.170.190.170.180.185.88%2,264,243
Sep 10, 20260.170.170.160.170.17-0.58%576,410
Sep 9, 20260.170.180.170.170.17-1.72%1,127,483
Sep 8, 20260.180.180.170.170.17-2.79%810,050
Sep 7, 20260.180.180.170.180.181.70%1,749,056
Sep 6, 20260.180.180.170.180.18-2,221,639
Sep 3, 20260.180.190.180.180.18-4.86%2,922,427
Sep 2, 20260.180.190.180.190.19-0.54%2,239,196
Sep 1, 20260.190.200.180.190.19-3,511,046
Aug 31, 20260.200.200.180.190.19-4.62%2,497,054
Aug 30, 20260.180.200.180.200.206.56%9,914,792
Aug 26, 20260.180.190.170.180.182.81%13,851,420
Aug 25, 20260.220.230.170.180.18-20.89%26,425,868
Aug 24, 20260.230.280.220.230.237.66%26,466,163
Aug 23, 20260.140.210.140.210.2148.23%17,771,262
Aug 20, 20260.140.140.140.140.140.71%2,561,589
Aug 19, 20260.130.150.130.140.147.69%6,560,973