Skip to main content
logo
Tijara & Real Estate Investment Company K.S.C.P. (KWSE:TIJARA)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.1470
-0.0030 (-2.00%)
At close: May 25, 2026

KWSE:TIJARA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20260.150.150.150.150.15-2.00%3,395,252
May 24, 20260.150.150.140.150.154.90%12,919,350
May 21, 20260.140.140.130.140.145.93%7,570,916
May 20, 20260.130.140.130.140.143.85%2,587,727
May 19, 20260.140.140.130.130.13-3.70%2,509,317
May 18, 20260.130.140.130.140.144.65%6,963,517
May 17, 20260.120.130.120.130.135.74%5,871,576
May 14, 20260.150.150.120.120.12-14.69%37,182,790
May 13, 20260.140.150.140.140.140.70%7,059,252
May 12, 20260.160.160.140.140.14-7.79%10,682,500
May 11, 20260.150.160.150.150.151.99%11,765,220
May 10, 20260.150.160.140.150.151.34%30,958,500
May 7, 20260.150.150.140.150.157.97%30,200,100
May 6, 20260.140.170.140.140.14-3.50%34,184,980
May 5, 20260.130.140.130.140.147.52%17,621,700
May 4, 20260.130.130.130.130.130.76%8,497,186
May 3, 20260.120.130.120.130.1310.00%13,145,930
Apr 30, 20260.120.120.120.120.12-10,266,350
Apr 29, 20260.120.120.110.120.124.35%34,293,540
Apr 28, 20260.100.120.100.120.1215.00%33,182,820
Apr 27, 20260.100.100.100.100.104.17%4,596,304
Apr 26, 20260.090.100.090.100.103.78%3,121,307
Apr 23, 20260.090.090.090.090.09-0.43%67,509
Apr 22, 20260.090.090.090.090.091.42%351,094
Apr 21, 20260.090.090.090.090.091.10%480,472
Apr 20, 20260.090.090.090.090.09-0.88%391,881
Apr 19, 20260.090.090.090.090.09-614,353
Apr 16, 20260.090.090.090.090.091.56%774,872
Apr 15, 20260.090.090.090.090.093.45%1,488,339
Apr 14, 20260.090.090.090.090.092.35%530,090
Apr 13, 20260.080.090.080.090.092.53%1,493,939
Apr 12, 20260.080.080.080.080.080.48%94,333
Apr 9, 20260.080.080.080.080.08-0.36%85,434
Apr 8, 20260.080.080.080.080.082.22%357,428
Apr 7, 20260.080.080.080.080.08-2.53%234,796
Apr 6, 20260.080.080.080.080.081.47%564,448
Apr 5, 20260.080.080.080.080.08-84,404
Apr 2, 20260.080.080.080.080.08-0.24%53,078
Apr 1, 20260.080.080.080.080.082.50%168,784
Mar 31, 20260.080.080.080.080.080.25%533,698
Mar 30, 20260.080.080.080.080.08-0.13%126,735
Mar 29, 20260.080.080.080.080.08-1.11%51,555
Mar 26, 20260.080.080.080.080.081.25%22,698
Mar 25, 20260.080.080.080.080.08-3.62%635,112
Mar 24, 20260.080.080.080.080.080.48%45,301
Mar 18, 20260.080.080.080.080.081.35%80,823
Mar 17, 20260.080.080.080.080.080.37%6,867
Mar 16, 20260.080.080.080.080.08-2.64%50,354
Mar 15, 20260.080.080.080.080.08-0.12%58,565
Mar 12, 20260.080.080.080.080.081.34%7,016