Skip to main content
logo
Livestock Transport and Trading Company K.P.S.C. (KWSE:CATTL)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0940
-0.0020 (-2.08%)
At close: May 7, 2026

KWSE:CATTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20260.090.100.090.090.09-2.08%263,178
May 6, 20260.090.100.090.100.101.80%306,924
May 5, 20260.100.100.090.090.09-1.57%21,821
May 4, 20260.090.100.090.100.101.81%59,400
May 3, 20260.090.100.090.090.09-0.74%136,056
Apr 30, 20260.100.100.090.090.090.21%223,735
Apr 29, 20260.100.100.090.090.09-0.94%84,454
Apr 28, 20260.100.100.100.100.10-0.83%377,602
Apr 27, 20260.100.100.090.100.10-0.62%48,579
Apr 26, 20260.090.100.090.100.100.94%562,390
Apr 23, 20260.100.100.090.100.102.89%173,361
Apr 22, 20260.090.090.090.090.09-3.72%255,779
Apr 21, 20260.100.100.090.100.103.19%61,000
Apr 20, 20260.100.100.090.090.09-3.49%128,250
Apr 19, 20260.100.100.100.100.103.07%648,439
Apr 16, 20260.090.100.090.090.091.07%1,264,025
Apr 15, 20260.090.090.090.090.09-1.58%81,921
Apr 14, 20260.090.100.090.090.092.04%105,802
Apr 13, 20260.090.090.090.090.09-2.00%159,662
Apr 12, 20260.090.100.090.090.092.48%200,430
Apr 9, 20260.100.100.090.090.09-2.42%50,551
Apr 8, 20260.100.100.090.090.09-1.04%630,588
Apr 7, 20260.100.100.090.100.102.35%103,101
Apr 6, 20260.100.100.090.090.09-3.50%425,572
Apr 5, 20260.090.100.090.100.1011.61%275,356
Apr 2, 20260.090.090.090.090.094.19%178,207
Apr 1, 20260.090.090.080.080.08-0.71%82,043
Mar 31, 20260.090.090.080.080.08-1.06%349,153
Mar 30, 20260.090.100.080.090.09-9.57%562,632
Mar 29, 20260.100.100.090.090.09-2.59%147,025
Mar 26, 20260.100.100.100.100.101.26%47,061
Mar 25, 20260.100.100.090.100.10-0.31%171,652
Mar 24, 20260.100.100.100.100.10-2.45%203,097
Mar 18, 20260.100.100.100.100.100.10%87,153
Mar 17, 20260.100.100.100.100.10-0.51%71,179
Mar 16, 20260.100.100.100.100.101.76%163,195
Mar 15, 20260.100.100.100.100.10-1.02%181,761
Mar 12, 20260.100.100.100.100.101.66%158,350
Mar 11, 20260.100.100.100.100.10-4.19%517,723
Mar 10, 20260.100.100.100.100.102.35%78,450
Mar 9, 20260.100.100.100.100.101.03%18,444
Mar 8, 20260.100.100.100.100.10-4.90%219,752
Mar 5, 20260.100.100.100.100.104.62%103,661
Mar 4, 20260.100.100.100.100.10-2.30%148,340
Mar 3, 20260.090.100.090.100.104.07%57,577
Mar 2, 20260.090.100.090.100.10-1.54%112,554
Feb 24, 20260.100.100.100.100.10-4.51%141,642
Feb 23, 20260.100.100.100.100.103.03%138,577
Feb 22, 20260.100.100.100.100.101.02%237,488
Feb 19, 20260.110.110.100.100.10-6.67%956,810