Credit Rating and Collection Company K.S.C. (Public) (KWSE:TAHSSILAT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2600
0.00 (0.00%)
At close: Aug 10, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -1.55% | 889,162 |
| Aug 11, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -0.77% | 679,012 |
| Aug 10, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 339,696 |
| Aug 7, 2025 | 0.26 | 0.28 | 0.24 | 0.26 | 0.26 | 1.56% | 559,796 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.23 | 0.26 | 0.26 | - | 114,900 |
| Aug 5, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -4.83% | 236,681 |
| Aug 4, 2025 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | -0.37% | 1,166,374 |
| Aug 3, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 1.12% | 798,114 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -2.20% | 79,171 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.87% | 393,430 |
| Jul 29, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -0.35% | 810,721 |
| Jul 28, 2025 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 11.33% | 2,842,221 |
| Jul 27, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -7.58% | 245,165 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.23 | 0.28 | 0.28 | -2.46% | 1,072,567 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | 0.35% | 540,939 |
| Jul 22, 2025 | 0.30 | 0.36 | 0.27 | 0.28 | 0.28 | -1.39% | 3,156,347 |
| Jul 21, 2025 | 0.44 | 0.49 | 0.27 | 0.29 | 0.29 | -28.25% | 9,185,089 |
| Jul 20, 2025 | 0.46 | 0.48 | 0.40 | 0.40 | 0.40 | -16.14% | 5,424,975 |
| Jul 17, 2025 | 0.18 | 0.48 | 0.17 | 0.48 | 0.48 | 185.63% | 23,575,690 |
| Jul 16, 2025 | 0.10 | 0.17 | 0.10 | 0.17 | 0.17 | 75.79% | 6,378,635 |
| Jul 15, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 20.25% | 1,846,752 |
| Jul 14, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -8.14% | 506,723 |
| Jul 13, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -14.85% | 547,885 |
| Jul 10, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -4.72% | 990,765 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -10.92% | 756,969 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.03% | 489,279 |
| Jul 7, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 270,377 |
| Jul 6, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 0.80% | 1,810,725 |
| Jul 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,841,608 |
| Jul 2, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -9.42% | 1,097,665 |
| Jul 1, 2025 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | 2.22% | 568,987 |
| Jun 30, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 4.65% | 1,187,373 |
| Jun 29, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.57% | 674,959 |
| Jun 25, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -13.01% | 910,696 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.12 | 0.15 | 0.15 | -0.68% | 1,362,938 |
| Jun 23, 2025 | 0.17 | 0.19 | 0.15 | 0.15 | 0.15 | -3.92% | 2,903,539 |
| Jun 22, 2025 | 0.16 | 0.20 | 0.14 | 0.15 | 0.15 | 3.38% | 5,515,342 |
| Jun 19, 2025 | 0.07 | 0.21 | 0.07 | 0.15 | 0.15 | 143.02% | 12,499,040 |
| Jun 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.54% | 3,906,322 |
| Jun 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.19% | 729,374 |
| Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.92% | 271,500 |
| Jun 15, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.34% | 218,809 |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 100,001 |
| Jun 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.91% | 1 |
| May 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.68% | 51,400 |