Credit Rating and Collection Company K.S.C. (Public) (KWSE:TAHSSILAT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1360
+0.0010 (0.74%)
At close: Dec 4, 2025
KWSE:TAHSSILAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.74% | 29,230 |
| Dec 3, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.27% | 379,500 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.38% | 112,354 |
| Dec 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 30,465 |
| Nov 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 22,736 |
| Nov 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 32,438 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.16% | 44,163 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.11% | 28,648 |
| Nov 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 55,120 |
| Nov 23, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.08% | 107,176 |
| Nov 20, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 5.11% | 206,724 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.52% | 27,121 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 221,688 |
| Nov 17, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.40% | 211,017 |
| Nov 16, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -4.55% | 223,023 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.65% | 310,013 |
| Nov 12, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -2.55% | 910,312 |
| Nov 11, 2025 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 20.77% | 1,707,767 |
| Nov 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.47% | 361,310 |
| Nov 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.14% | 367,460 |
| Nov 6, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 472,639 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -7.64% | 554,361 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -4.85% | 437,550 |
| Nov 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 275,608 |
| Nov 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 199,646 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 112,450 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.74% | 255,755 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 333,955 |
| Oct 27, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -3.37% | 1,342,212 |
| Oct 26, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | 1.14% | 1,656,373 |
| Oct 23, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -3.30% | 764,081 |
| Oct 22, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -7.61% | 1,930,069 |
| Oct 21, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 13.22% | 3,724,339 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.57% | 146,320 |
| Oct 19, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 650,389 |
| Oct 16, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 419,650 |
| Oct 15, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 208,102 |
| Oct 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 284,104 |
| Oct 13, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.16% | 500,624 |
| Oct 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 447,387 |
| Oct 9, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.58% | 375,800 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.26% | 698,082 |
| Oct 7, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 1,281,971 |
| Oct 6, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 570,178 |
| Oct 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.25% | 726,792 |
| Oct 2, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.11% | 689,196 |
| Oct 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 740,587 |
| Sep 30, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -4.76% | 608,126 |
| Sep 29, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -12.50% | 1,786,266 |
| Sep 28, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 0.93% | 4,485,535 |