Tamdeen Real Estate Company - KPSC (KWSE:TAM)
0.4090
0.00 (0.00%)
At close: Sep 3, 2025
KWSE:TAM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
Sep 2, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 2.25% | 31,588 |
Sep 1, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | 3.09% | 166,495 |
Aug 31, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.26% | 32,950 |
Aug 28, 2025 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | -0.77% | 1,485 |
Aug 27, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 168,875 |
Aug 26, 2025 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -6.54% | 122,137 |
Aug 25, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 1.90% | 116,018 |
Aug 24, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 3.96% | 215,786 |
Aug 21, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 7.73% | 164,905 |
Aug 20, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -2.60% | 70,030 |
Aug 19, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | -0.77% | 30,707 |
Aug 18, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 0.78% | 18,520 |
Aug 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 3,602 |
Aug 14, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 1.32% | 30,394 |
Aug 13, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.81% | 2,161 |
Aug 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
Aug 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.26% | 23,294 |
Aug 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.52% | 4,600 |
Aug 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.26% | 2,530 |
Aug 6, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.26% | 13,000 |
Aug 5, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -0.51% | 26,705 |
Aug 4, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 43,085 |
Aug 3, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | -0.76% | 12,351 |
Jul 31, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.03% | 804 |
Jul 30, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -0.26% | 2,957 |
Jul 29, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 24,345 |
Jul 28, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 4,050 |
Jul 27, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | 0.26% | 36,973 |
Jul 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 26,355 |
Jul 23, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 2.13% | 17,343 |
Jul 22, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -3.59% | 44,969 |
Jul 21, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 1.30% | 36,550 |
Jul 20, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 8.15% | 119,052 |
Jul 17, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -3.52% | 12,279 |
Jul 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.27% | 3,710 |
Jul 15, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.10% | 2,500 |
Jul 14, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | -1.62% | 24,142 |
Jul 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 4.82% | 2,256 |
Jul 10, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | -4.85% | 13,201 |
Jul 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.27% | 255 |
Jul 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 5.98% | 400 |
Jul 7, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -6.40% | 104,792 |
Jul 6, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 20,000 |
Jul 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 20,170 |
Jul 2, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | 2.78% | 17,065 |
Jul 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.28% | 19 |
Jun 30, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -2.97% | 20,749 |
Jun 29, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 3.64% | 3,742 |
Jun 25, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | -0.83% | 35,000 |