Livestock Transport and Trading Company K.P.S.C. (KWSE:CATTL)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1430
-0.0080 (-5.30%)
At close: Oct 8, 2026
KWSE:CATTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.30% | 1,055,801 |
| Oct 7, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.58% | 872,678 |
| Oct 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.97% | 597,722 |
| Oct 5, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.01% | 1,559,225 |
| Oct 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.49% | 711,776 |
| Oct 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 319,751 |
| Sep 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.86% | 574,637 |
| Sep 29, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.83% | 662,046 |
| Sep 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.53% | 1,196,176 |
| Sep 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 1,585,517 |
| Sep 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 1,457,492 |
| Sep 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 369,803 |
| Sep 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.37% | 587,448 |
| Sep 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 509,277 |
| Sep 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.45% | 764,742 |
| Sep 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 742,624 |
| Sep 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.68% | 730,294 |
| Sep 15, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.10% | 1,669,332 |
| Sep 14, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.56% | 4,091,822 |
| Sep 13, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 2,264,243 |
| Sep 10, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.58% | 576,410 |
| Sep 9, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.72% | 1,127,483 |
| Sep 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.79% | 810,050 |
| Sep 7, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.70% | 1,749,056 |
| Sep 6, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,221,639 |
| Sep 3, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -4.86% | 2,922,427 |
| Sep 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.54% | 2,239,196 |
| Sep 1, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 3,511,046 |
| Aug 31, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.62% | 2,497,054 |
| Aug 30, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 6.56% | 9,914,792 |
| Aug 26, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.81% | 13,851,420 |
| Aug 25, 2026 | 0.22 | 0.23 | 0.17 | 0.18 | 0.18 | -20.89% | 26,425,868 |
| Aug 24, 2026 | 0.23 | 0.28 | 0.22 | 0.23 | 0.23 | 7.66% | 26,466,163 |
| Aug 23, 2026 | 0.14 | 0.21 | 0.14 | 0.21 | 0.21 | 48.23% | 17,771,262 |
| Aug 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 2,561,589 |
| Aug 19, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 7.69% | 6,560,973 |
| Aug 18, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 6.56% | 3,245,231 |
| Aug 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.83% | 262,237 |
| Aug 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.20% | 589,540 |
| Aug 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 67,175 |
| Aug 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 115,894 |
| Aug 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.34% | 553,804 |
| Aug 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.29% | 671,503 |
| Aug 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.55% | 1,215,912 |
| Aug 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.57% | 524,841 |
| Aug 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.42% | 2,214,585 |
| Aug 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.64% | 1,460,774 |
| Aug 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 205,440 |
| Aug 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 172,630 |
| Jul 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 477,551 |