Tamdeen Investment Company - KSCP (KWSE:TAMINV)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.8200
-0.0410 (-4.76%)
At close: Sep 21, 2025
KWSE:TAMINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.34% | 1 |
| Sep 23, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | - | 14,293 |
| Sep 22, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Sep 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -4.76% | 6,050 |
| Sep 18, 2025 | 0.77 | 0.86 | 0.76 | 0.86 | 0.86 | 9.26% | 24,729 |
| Sep 17, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Sep 16, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Sep 15, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Sep 14, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | - | 1,573 |
| Sep 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 89 |
| Sep 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.13% | 380 |
| Sep 9, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Sep 8, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Sep 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 15 |
| Sep 3, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 0.13% | 1,519 |
| Sep 2, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Sep 1, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Aug 31, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Aug 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Aug 27, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.38% | 1 |
| Aug 26, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.38% | 3,800 |
| Aug 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 101 |
| Aug 24, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -0.25% | 2,823 |
| Aug 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.13% | 755 |
| Aug 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Aug 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Aug 18, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.13% | 9 |
| Aug 17, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Aug 14, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Aug 13, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.89% | 501 |
| Aug 12, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | -0.89% | 10,506 |
| Aug 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Aug 10, 2025 | 0.79 | 0.79 | 0.75 | 0.79 | 0.79 | - | 2,101 |
| Aug 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Aug 6, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 1 |
| Aug 5, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.25% | 1 |
| Aug 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.25% | 10 |
| Aug 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jul 31, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jul 30, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | 505 |
| Jul 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 398 |
| Jul 28, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | - | 5,504 |
| Jul 27, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jul 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.13% | 500 |
| Jul 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.13% | 1 |
| Jul 22, 2025 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | 5.37% | 101,200 |
| Jul 21, 2025 | 0.72 | 0.75 | 0.71 | 0.75 | 0.75 | 3.19% | 26,552 |
| Jul 20, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -5.00% | 500 |
| Jul 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |