Tijara & Real Estate Investment Company K.S.C.P. (KWSE:TIJARA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1120
+0.0020 (1.82%)
At close: Oct 1, 2026
KWSE:TIJARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 291,704 |
| Sep 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | 1,299,334 |
| Sep 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 947,464 |
| Sep 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 693,907 |
| Sep 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 924,793 |
| Sep 24, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.70% | 2,881,091 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.77% | 2,487,464 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.59% | 3,386,888 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,043,958 |
| Sep 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 3,364,596 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,891,857 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 4,155,192 |
| Sep 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.31% | 7,192,841 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,432,443 |
| Sep 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 1,876,966 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 948,126 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 1,603,359 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 4,597,806 |
| Sep 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 14,359,700 |
| Sep 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 2,259,782 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 2,096,510 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 2,953,260 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 2,043,487 |
| Aug 31, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.82% | 10,931,302 |
| Aug 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,439,872 |
| Aug 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 4,533,879 |
| Aug 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 4,776,795 |
| Aug 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 3,692,542 |
| Aug 23, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 11,127,942 |
| 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 |