First Takaful Insurance Company - KPSC (KWSE:FTI)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.6650
+0.0020 (0.30%)
At close: Oct 7, 2026
KWSE:FTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 0.30% | 3,489,498 |
| Oct 6, 2026 | 0.67 | 0.68 | 0.64 | 0.66 | 0.66 | -1.04% | 4,246,212 |
| Oct 5, 2026 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -1.62% | 1,598,694 |
| Oct 4, 2026 | 0.71 | 0.72 | 0.67 | 0.68 | 0.68 | -4.08% | 4,711,165 |
| Oct 1, 2026 | 0.71 | 0.73 | 0.71 | 0.71 | 0.71 | 0.28% | 4,170,455 |
| Sep 30, 2026 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -1.94% | 4,274,424 |
| Sep 29, 2026 | 0.74 | 0.75 | 0.71 | 0.72 | 0.72 | -2.30% | 7,534,396 |
| Sep 28, 2026 | 0.66 | 0.75 | 0.66 | 0.74 | 0.74 | 11.97% | 21,139,037 |
| Sep 27, 2026 | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | -2.94% | 4,289,533 |
| Sep 24, 2026 | 0.70 | 0.71 | 0.68 | 0.68 | 0.68 | -3.00% | 4,683,167 |
| Sep 23, 2026 | 0.66 | 0.71 | 0.66 | 0.70 | 0.70 | 6.37% | 8,768,455 |
| Sep 22, 2026 | 0.66 | 0.67 | 0.58 | 0.66 | 0.66 | 0.15% | 6,967,600 |
| Sep 21, 2026 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.79% | 6,920,542 |
| Sep 20, 2026 | 0.69 | 0.72 | 0.67 | 0.67 | 0.67 | -2.47% | 9,214,309 |
| Sep 17, 2026 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 1.78% | 12,298,551 |
| Sep 16, 2026 | 0.63 | 0.70 | 0.63 | 0.68 | 0.68 | 7.48% | 18,750,334 |
| Sep 15, 2026 | 0.66 | 0.67 | 0.62 | 0.63 | 0.63 | -4.27% | 10,752,268 |
| Sep 14, 2026 | 0.60 | 0.68 | 0.60 | 0.66 | 0.66 | 13.69% | 20,723,464 |
| Sep 13, 2026 | 0.53 | 0.58 | 0.53 | 0.58 | 0.58 | 13.58% | 14,550,030 |
| Sep 10, 2026 | 0.45 | 0.54 | 0.45 | 0.51 | 0.51 | 14.16% | 14,807,318 |
| Sep 9, 2026 | 0.40 | 0.46 | 0.39 | 0.45 | 0.45 | 12.37% | 12,090,700 |
| Sep 8, 2026 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -2.22% | 7,284,260 |
| Sep 7, 2026 | 0.40 | 0.42 | 0.38 | 0.41 | 0.41 | 10.05% | 23,128,636 |
| Sep 6, 2026 | 0.28 | 0.37 | 0.28 | 0.37 | 0.37 | 32.85% | 65,772,917 |
| Sep 3, 2026 | 0.21 | 0.32 | 0.21 | 0.28 | 0.28 | 33.17% | 20,300,563 |
| Sep 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.89% | 377,840 |
| Sep 1, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.92% | 480,152 |
| Aug 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 85,399 |
| Aug 30, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.48% | 897,339 |
| Aug 26, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.48% | 1,224,377 |
| Aug 25, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.08% | 1,041,201 |
| Aug 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.48% | 309,376 |
| Aug 23, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.59% | 398,817 |
| Aug 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.99% | 113,451 |
| Aug 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 154,409 |
| Aug 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 126,608 |
| Aug 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.91% | 423,532 |
| Aug 16, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 6.74% | 1,137,207 |
| Aug 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.53% | 90,083 |
| Aug 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.01% | 300,157 |
| Aug 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.02% | 338,330 |
| Aug 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.45% | 756,807 |
| Aug 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 735,033 |
| Aug 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.49% | 354,568 |
| Aug 5, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.74% | 1,194,073 |
| Aug 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 130,673 |
| Aug 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 69,784 |
| Aug 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 79,934 |
| Jul 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 15,852 |
| Jul 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | 128,098 |