Tamdeen Real Estate Company - KPSC (KWSE:TAM)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.3940
+0.0010 (0.25%)
At close: Nov 12, 2025
KWSE:TAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.25% | 115,108 |
| Nov 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.26% | 3,106 |
| Nov 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.29% | 1,904 |
| Nov 9, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.53% | 12,817 |
| Nov 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.01% | 15,316 |
| Nov 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 50 |
| Nov 4, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 0.51% | 5,325 |
| Nov 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 250 |
| Nov 2, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 21,149 |
| Oct 30, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 12,666 |
| Oct 29, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 35,564 |
| Oct 28, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -1.00% | 9,519 |
| Oct 27, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 3.10% | 18,815 |
| Oct 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 65,827 |
| Oct 23, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 46,244 |
| Oct 22, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.03% | 101,908 |
| Oct 21, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 37,553 |
| Oct 20, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 0.25% | 1,710 |
| Oct 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.01% | 21,312 |
| Oct 16, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -1.50% | 186,400 |
| Oct 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 14, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 0.25% | 37,690 |
| Oct 13, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.48% | 30,045 |
| Oct 12, 2025 | 0.39 | 0.41 | 0.38 | 0.41 | 0.41 | 4.10% | 105,143 |
| Oct 9, 2025 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 174,396 |
| Oct 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 147,725 |
| Oct 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.04% | 21,158 |
| Oct 6, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -4.46% | 49,000 |
| Oct 5, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 19,901 |
| Oct 2, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 0.50% | 17,001 |
| Oct 1, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -0.50% | 10,001 |
| Sep 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.25% | 840 |
| Sep 29, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 3,389 |
| Sep 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 25, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -0.25% | 447 |
| Sep 24, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | - | 12,220 |
| Sep 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 22, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 0.25% | 382 |
| Sep 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 16, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -0.74% | 8,347 |
| Sep 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Sep 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | 90 |
| Sep 11, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | -0.49% | 8,932 |
| Sep 10, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | -0.24% | 1,271 |
| Sep 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 2,011 |
| Sep 8, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | -0.24% | 11,577 |
| Sep 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.24% | 1 |
| Sep 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |