First Takaful Insurance Company - KPSC (KWSE:FTI)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.2000
+0.0030 (1.52%)
At close: Sep 1, 2025

KWSE:FTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20250.200.210.200.210.212.50%1,094,569
Sep 2, 20250.200.200.200.200.20-6,005
Sep 1, 20250.200.200.200.200.201.52%23,154
Aug 31, 20250.200.200.200.200.20-2.96%92,958
Aug 28, 20250.200.200.200.200.20-174,590
Aug 27, 20250.200.200.200.200.202.01%181,022
Aug 26, 20250.200.200.200.200.201.53%26,458
Aug 25, 20250.200.200.200.200.20-3.45%118,465
Aug 24, 20250.200.200.200.200.200.50%45,350
Aug 21, 20250.200.200.200.200.20-0.49%278,348
Aug 20, 20250.200.210.200.200.200.50%647,378
Aug 19, 20250.200.200.200.200.200.50%237,078
Aug 18, 20250.200.200.200.200.200.50%143,675
Aug 17, 20250.200.200.200.200.20-0.99%194,749
Aug 14, 20250.200.210.200.200.203.59%777,891
Aug 13, 20250.200.200.190.200.20-58,044
Aug 12, 20250.200.200.200.200.20-2.01%193,123
Aug 11, 20250.200.200.200.200.20-1.97%142,190
Aug 10, 20250.200.200.200.200.200.50%46,487
Aug 7, 20250.200.200.200.200.20-111,827
Aug 6, 20250.200.200.200.200.20-79,305
Aug 5, 20250.200.200.200.200.20-40,892
Aug 4, 20250.200.200.200.200.20-0.98%70,000
Aug 3, 20250.200.210.200.200.200.49%94,869
Jul 31, 20250.210.210.200.200.20-2.87%354,701
Jul 30, 20250.200.220.200.210.212.96%411,139
Jul 29, 20250.210.210.200.200.200.50%452,782
Jul 28, 20250.200.220.200.200.200.50%2,598,782
Jul 27, 20250.200.210.200.200.202.55%514,700
Jul 24, 20250.210.210.200.200.20-3.92%299,439
Jul 23, 20250.210.210.200.200.20-0.97%1,102,632
Jul 22, 20250.220.220.210.210.21-4.19%556,645
Jul 21, 20250.210.230.200.220.22-2.27%1,845,188
Jul 20, 20250.230.270.220.220.225.77%3,482,593
Jul 17, 20250.190.240.190.210.2110.05%4,173,294
Jul 16, 20250.190.200.180.190.195.00%2,095,792
Jul 15, 20250.180.180.170.180.182.86%690,307
Jul 14, 20250.180.190.170.180.18-863,290
Jul 13, 20250.170.200.170.180.184.17%3,140,314
Jul 10, 20250.180.180.170.170.17-2.89%532,955
Jul 9, 20250.170.190.170.170.172.37%2,013,281
Jul 8, 20250.170.170.160.170.17-0.59%490,612
Jul 7, 20250.180.190.170.170.17-3.95%1,349,853
Jul 6, 20250.170.200.170.180.184.12%3,349,100
Jul 3, 20250.170.170.160.170.17-68,557
Jul 2, 20250.170.170.170.170.173.03%21,600
Jul 1, 20250.160.170.160.170.17-2.37%26,660
Jun 30, 20250.170.170.160.170.171.20%59,361
Jun 29, 20250.180.180.170.170.17-4.02%318,519
Jun 25, 20250.170.170.170.170.17-0.57%51,304