Tamdeen Investment Company - KSCP (KWSE:TAMINV)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.300
+0.088 (7.26%)
At close: Dec 29, 2025
KWSE:TAMINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 119 |
| Dec 30, 2025 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | 10.00% | 822 |
| Dec 29, 2025 | 1.33 | 1.41 | 1.30 | 1.30 | 1.30 | 7.26% | 1,206 |
| Dec 28, 2025 | 1.21 | 1.21 | 1.14 | 1.21 | 1.21 | 9.98% | 4,191 |
| Dec 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.61% | 40 |
| Dec 23, 2025 | 1.22 | 1.22 | 1.10 | 1.12 | 1.12 | -12.84% | 860 |
| Dec 22, 2025 | 1.23 | 1.29 | 1.17 | 1.29 | 1.29 | 4.13% | 649 |
| Dec 21, 2025 | 1.12 | 1.23 | 1.12 | 1.23 | 1.23 | 20.98% | 3,278 |
| Dec 18, 2025 | 1.01 | 1.11 | 0.99 | 1.02 | 1.02 | -4.14% | 406 |
| Dec 17, 2025 | 1.19 | 1.19 | 0.92 | 1.06 | 1.06 | -14.88% | 3,749 |
| Dec 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 15, 2025 | 1.24 | 1.25 | 1.17 | 1.25 | 1.25 | -3.85% | 100 |
| Dec 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 11, 2025 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | 12.55% | 2,409 |
| Dec 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Dec 9, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 10.00% | 549 |
| Dec 8, 2025 | 1.19 | 1.19 | 1.05 | 1.05 | 1.05 | -15.93% | 259 |
| Dec 7, 2025 | 1.25 | 1.25 | 1.14 | 1.25 | 1.25 | -0.08% | 10,319 |
| Dec 4, 2025 | 1.21 | 1.25 | 1.16 | 1.25 | 1.25 | 4.17% | 8,210 |
| Dec 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | 3 |
| Dec 2, 2025 | 1.20 | 1.20 | 1.05 | 1.10 | 1.10 | - | 93 |
| Dec 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 520 |
| Nov 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 25, 2025 | 0.87 | 1.19 | 0.87 | 1.00 | 1.00 | 25.79% | 19,578 |
| Nov 24, 2025 | 0.92 | 1.00 | 0.80 | 0.80 | 0.80 | -18.04% | 80 |
| Nov 23, 2025 | 0.98 | 0.98 | 0.89 | 0.97 | 0.97 | -5.83% | 67 |
| Nov 20, 2025 | 1.03 | 1.13 | 1.03 | 1.03 | 1.03 | -4.98% | 523 |
| Nov 19, 2025 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -9.74% | 180 |
| Nov 18, 2025 | 1.10 | 1.20 | 1.05 | 1.20 | 1.20 | 3.36% | 7,314 |
| Nov 17, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 2.74% | 15,961 |
| Nov 16, 2025 | 0.99 | 1.19 | 0.95 | 1.13 | 1.13 | 14.94% | 65,167 |
| Nov 13, 2025 | 0.90 | 0.99 | 0.90 | 0.98 | 0.98 | 9.82% | 323,606 |
| Nov 12, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 9.94% | 148,862 |
| Nov 11, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | - | 150,206 |
| Nov 10, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 3.95% | 15,001 |
| Nov 9, 2025 | 0.78 | 0.80 | 0.78 | 0.78 | 0.78 | -2.97% | 75,277 |
| Nov 6, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Nov 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Nov 4, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.13% | 1 |
| Nov 3, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 0.13% | 6,771 |
| Nov 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 62 |
| Oct 30, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | - | 11,407 |
| Oct 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.13% | 1 |
| Oct 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |