Tijara & Real Estate Investment Company K.S.C.P. (KWSE:TIJARA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1240
-0.0060 (-4.62%)
At close: Aug 20, 2026
KWSE:TIJARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.62% | 21,561,730 |
| Aug 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 21,387,730 |
| Aug 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.28% | 39,504,420 |
| Aug 17, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -16.57% | 52,140,858 |
| Aug 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.84% | 8,472,595 |
| Aug 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 7,496,398 |
| Aug 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.42% | 19,560,748 |
| Aug 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.47% | 7,614,013 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | 12,647,853 |
| Aug 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.79% | 22,354,329 |
| Aug 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.70% | 18,640,820 |
| Aug 5, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.82% | 20,234,170 |
| Aug 4, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.75% | 8,460,068 |
| Aug 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 2,598,592 |
| Aug 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.65% | 798,551 |
| Jul 30, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 5,130,437 |
| Jul 29, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.17% | 2,729,863 |
| Jul 28, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.16% | 3,742,296 |
| Jul 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.60% | 3,402,152 |
| Jul 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.08% | 8,391,595 |
| Jul 23, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.06% | 2,805,946 |
| Jul 22, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.73% | 14,011,354 |
| Jul 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.67% | 6,865,691 |
| Jul 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 6,325,793 |
| Jul 19, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -4.21% | 14,804,304 |
| Jul 16, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.40% | 20,058,706 |
| Jul 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.81% | 7,114,824 |
| Jul 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.82% | 1,539,606 |
| Jul 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.75% | 1,698,344 |
| Jul 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 6,508,802 |
| Jul 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.43% | 5,846,914 |
| Jul 8, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 7,954,083 |
| Jul 7, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 3,528,784 |
| Jul 6, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.27% | 2,260,323 |
| Jul 5, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -4.86% | 6,051,192 |
| Jul 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 6,177,359 |
| Jul 1, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 3.37% | 5,885,610 |
| Jun 30, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.66% | 3,926,851 |
| Jun 29, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.62% | 3,227,964 |
| Jun 28, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.17% | 4,589,787 |
| Jun 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.91% | 7,477,381 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.82% | 4,986,083 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 3,292,860 |
| Jun 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.61% | 3,072,157 |
| Jun 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.16% | 1,353,709 |
| Jun 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.49% | 13,378,970 |
| Jun 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.92% | 3,531,657 |
| Jun 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.70% | 2,175,204 |
| Jun 14, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.63% | 2,331,428 |
| Jun 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.01% | 3,889,758 |