Credit Rating and Collection Company K.S.C. (Public) (KWSE:TAHSSILAT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1750
+0.0010 (0.57%)
At close: Oct 19, 2025
KWSE:TAHSSILAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 19.55% | 4,620,457 |
| Sep 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 234,401 |
| Sep 23, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 642,131 |
| Sep 22, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 737,937 |
| Sep 21, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.11% | 375,673 |
| Sep 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 309,599 |
| Sep 17, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 4.09% | 2,113,160 |
| Sep 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.16% | 257,856 |
| Sep 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 458,402 |
| Sep 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.87% | 810,831 |
| Sep 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.16% | 399,487 |
| Sep 10, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.11% | 1,596,233 |
| Sep 9, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.33% | 1,339,323 |
| Sep 8, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -7.03% | 1,397,553 |
| Sep 7, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -5.13% | 1,635,252 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -11.36% | 4,649,242 |
| Sep 2, 2025 | 0.27 | 0.28 | 0.21 | 0.22 | 0.22 | -10.20% | 11,107,520 |
| Sep 1, 2025 | 0.24 | 0.30 | 0.22 | 0.25 | 0.25 | 1.66% | 7,092,302 |
| Aug 31, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.82% | 155,085 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.62% | 54,776 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 7.39% | 46,055 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 25,745 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11,950 |
| Aug 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.10% | 91,337 |
| Aug 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.20% | 193,846 |
| Aug 20, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.81% | 92,582 |
| Aug 19, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.40% | 523,602 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 119,306 |
| Aug 17, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -3.86% | 257,136 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 7.47% | 559,201 |
| Aug 13, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -5.12% | 1,553,948 |
| Aug 12, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -1.55% | 889,162 |