First Takaful Insurance Company - KPSC (KWSE:FTI)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2440
-0.0120 (-4.69%)
At close: Oct 20, 2025
KWSE:FTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 145,596 |
| Oct 20, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.69% | 374,018 |
| Oct 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.59% | 581,335 |
| Oct 16, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 4.56% | 1,177,093 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | 93,986 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.25% | 92,768 |
| Oct 13, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 455,987 |
| Oct 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -3.29% | 784,696 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.02% | 734,770 |
| Oct 8, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 1.22% | 1,151,917 |
| Oct 7, 2025 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 7.93% | 6,160,201 |
| Oct 6, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 420,444 |
| Oct 5, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.89% | 655,896 |
| Oct 2, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -3.03% | 1,272,606 |
| Oct 1, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 5.48% | 1,567,536 |
| Sep 30, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 328,831 |
| Sep 29, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.46% | 624,279 |
| Sep 28, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.39% | 766,712 |
| Sep 25, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.82% | 655,638 |
| Sep 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 321,730 |
| Sep 23, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.94% | 492,594 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -3.62% | 1,145,200 |
| Sep 21, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 3.76% | 1,063,575 |
| Sep 18, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 61,342 |
| Sep 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.39% | 373,884 |
| Sep 16, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 759,265 |
| Sep 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.94% | 72,111 |
| Sep 14, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 145,822 |
| Sep 11, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.40% | 440,015 |
| Sep 10, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.42% | 2,110,413 |
| Sep 9, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 211,217 |
| Sep 8, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 503,771 |
| Sep 7, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 208,605 |
| Sep 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 1,094,569 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,005 |
| Sep 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 23,154 |
| Aug 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.96% | 92,958 |
| Aug 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 174,590 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.01% | 181,022 |
| Aug 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.53% | 26,458 |
| Aug 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.45% | 118,465 |
| Aug 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 45,350 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 278,348 |
| Aug 20, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 647,378 |
| Aug 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 237,078 |
| Aug 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 143,675 |
| Aug 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 194,749 |
| Aug 14, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 3.59% | 777,891 |
| Aug 13, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 58,044 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.01% | 193,123 |