Credit Rating and Collection Company K.S.C. (Public) (KWSE:TAHSSILAT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1380
-0.0080 (-5.48%)
At close: May 25, 2026
KWSE:TAHSSILAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.48% | 169,982 |
| May 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.10% | 41,974 |
| May 21, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 16,020 |
| May 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.07% | 100,625 |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 70,405 |
| May 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.03% | 58,874 |
| May 17, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.27% | 79,810 |
| May 14, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.66% | 157,926 |
| May 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.56% | 133,085 |
| May 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 227,019 |
| May 11, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.91% | 446,497 |
| May 10, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | 0.62% | 1,720,064 |
| May 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.85% | 646,969 |
| May 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.65% | 800,532 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 129,188 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 289,981 |
| May 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.91% | 726,393 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 206,219 |
| Apr 29, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 738,861 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 319,662 |
| Apr 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.27% | 989,756 |
| Apr 26, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.64% | 466,027 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 4.67% | 240,413 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.85% | 124,344 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.27% | 876,613 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.66% | 271,184 |
| Apr 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 337,760 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 5.77% | 519,972 |
| Apr 15, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 8.33% | 689,721 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 303,000 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.40% | 233,937 |
| Apr 12, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 3.62% | 1,012,809 |
| Apr 9, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.72% | 57,308 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.71% | 263,673 |
| Apr 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.45% | 327,071 |
| Apr 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.99% | 315,642 |
| Apr 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.47% | 109,654 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.11% | 246,422 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -1.33% | 217,508 |
| Mar 31, 2026 | 0.12 | 0.16 | 0.12 | 0.15 | 0.15 | 28.21% | 677,499 |
| Mar 30, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.86% | 50,703 |
| Mar 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.13% | 100,215 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.03% | 70,833 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.45% | 55,261 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.72% | 34,756 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -0.71% | 54,811 |
| Mar 17, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.94% | 395,951 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.49% | 7,505 |
| Mar 15, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.90% | 1,011 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.47% | 10,963 |