Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuwait KWF

Credit Rating And Collection Company K.S.C. (Public) (TAHSSILAT.KW)

46.00

0.00

(0.00%)

At close: 10:26:29 AM GMT+3

Currency in KWF

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	46.00	46.00	46.00	46.00	46.00	800
Mar 11, 2025	46.00	46.00	43.90	46.00	46.00	20,244
Mar 10, 2025	46.00	46.00	43.80	46.00	46.00	73,831
Mar 9, 2025	48.40	48.40	42.90	46.00	46.00	97,805
Mar 6, 2025	46.50	48.50	43.30	47.40	47.40	351,838
Mar 5, 2025	48.70	48.70	45.70	47.90	47.90	51,000
Mar 4, 2025	48.90	48.90	48.00	48.00	48.00	667
Mar 3, 2025	46.60	49.00	46.60	48.00	48.00	61,977
Mar 2, 2025	48.30	48.30	48.30	48.30	48.30	15,440
Feb 24, 2025	49.00	49.00	49.00	49.00	49.00	-
Feb 23, 2025	48.80	50.00	46.80	49.00	49.00	236,797
Feb 20, 2025	50.40	50.40	48.20	48.90	48.90	152,494
Feb 19, 2025	52.50	52.50	50.70	50.70	50.70	4,503
Feb 18, 2025	50.20	50.20	47.90	47.90	47.90	238,662
Feb 17, 2025	51.90	51.90	47.80	47.80	47.80	531,281
Feb 16, 2025	53.00	53.00	50.00	50.00	50.00	855,233
Feb 13, 2025	53.90	56.00	50.00	50.20	50.20	1,437,894
Feb 12, 2025	46.60	68.30	46.60	56.60	56.60	5,397,646
Feb 11, 2025	43.40	47.60	43.40	47.00	47.00	988,930
Feb 10, 2025	42.40	43.30	42.20	43.30	43.30	152,877
Feb 9, 2025	41.50	43.70	41.40	43.50	43.50	67,142
Feb 6, 2025	41.50	43.70	41.50	43.40	43.40	53,826
Feb 5, 2025	43.80	43.80	43.30	43.50	43.50	33,840
Feb 4, 2025	43.80	43.80	42.00	42.40	42.40	64,650
Feb 3, 2025	42.10	43.80	42.10	43.00	43.00	1,388
Feb 2, 2025	44.00	44.00	42.50	43.90	43.90	38,499
Jan 29, 2025	44.30	44.30	44.30	44.30	44.30	-
Jan 28, 2025	43.00	44.30	43.00	44.30	44.30	31,750
Jan 27, 2025	42.90	43.00	41.20	43.00	43.00	89,137
Jan 26, 2025	43.20	43.20	43.00	43.00	43.00	9,831
Jan 23, 2025	42.10	43.20	42.00	43.20	43.20	220,601
Jan 22, 2025	43.30	43.30	43.00	43.20	43.20	10,850
Jan 21, 2025	43.20	43.30	42.00	43.30	43.30	25,270
Jan 20, 2025	43.40	43.40	43.30	43.30	43.30	965
Jan 19, 2025	42.50	42.10	44.60	43.40	43.40	171,533
Jan 16, 2025	44.90	44.90	44.70	44.70	44.70	28,100
Jan 15, 2025	45.00	45.00	43.00	43.50	43.50	179,108
Jan 14, 2025	44.00	45.70	41.80	43.00	43.00	236,635
Jan 13, 2025	47.00	47.90	46.00	46.00	46.00	12,701
Jan 12, 2025	45.70	45.70	43.70	45.40	45.40	183,534
Jan 9, 2025	45.90	45.90	44.90	45.70	45.70	8,375
Jan 8, 2025	45.80	45.80	43.40	44.80	44.80	89,037
Jan 7, 2025	48.00	48.10	46.00	47.90	47.90	40,020
Jan 6, 2025	48.10	48.10	45.70	47.90	47.90	82,032
Jan 5, 2025	48.10	48.10	44.70	48.10	48.10	42
Dec 31, 2024	47.50	49.00	45.00	45.00	45.00	95,033
Dec 30, 2024	48.20	48.80	47.00	47.00	47.00	249,594
Dec 29, 2024	52.00	52.00	47.60	47.70	47.70	100,532
Dec 26, 2024	50.00	52.00	49.00	49.20	49.20	328,600
Dec 25, 2024	50.80	56.80	49.00	49.00	49.00	2,442,536
Dec 24, 2024	48.50	49.20	48.20	49.20	49.20	122,939
Dec 23, 2024	50.00	51.00	48.20	49.90	49.90	51,500
Dec 22, 2024	52.00	52.00	48.00	50.00	50.00	97,441
Dec 19, 2024	51.50	51.50	47.10	49.60	49.60	182,401
Dec 18, 2024	50.70	51.70	50.00	51.00	51.00	356,794
Dec 17, 2024	51.00	51.80	48.20	48.80	48.80	1,298,739
Dec 16, 2024	49.90	53.00	48.10	48.10	48.10	2,166,167
Dec 15, 2024	49.90	50.00	47.20	48.20	48.20	500,118
Dec 12, 2024	46.00	51.70	46.00	48.00	48.00	1,471,951
Dec 11, 2024	47.30	48.00	44.80	47.80	47.80	626,301
Dec 10, 2024	47.90	47.90	45.20	45.20	45.20	36,071
Dec 9, 2024	47.10	49.80	46.10	47.10	47.10	3,756,645
Dec 8, 2024	45.50	45.50	43.70	45.00	45.00	348,288
Dec 5, 2024	44.60	45.40	44.00	45.30	45.30	175,158
Dec 4, 2024	45.40	45.40	44.10	45.40	45.40	87,710
Dec 3, 2024	44.70	46.90	43.80	45.00	45.00	875,390
Dec 2, 2024	44.90	44.90	43.50	44.50	44.50	244,917
Nov 28, 2024	44.20	44.40	43.50	44.40	44.40	435,841
Nov 27, 2024	44.90	45.60	44.40	45.10	45.10	333,849
Nov 26, 2024	44.50	45.40	43.60	45.00	45.00	351,632
Nov 25, 2024	45.50	45.50	43.50	45.50	45.50	50,062
Nov 24, 2024	46.00	46.00	44.00	45.60	45.60	319,734
Nov 21, 2024	45.50	46.40	44.00	44.10	44.10	746,620
Nov 20, 2024	44.50	46.70	44.00	46.00	46.00	323,333
Nov 19, 2024	52.70	52.70	45.30	46.00	46.00	6,218,369
Nov 18, 2024	48.40	52.80	43.70	52.80	52.80	541,622
Nov 17, 2024	47.00	49.20	42.50	48.40	48.40	3,943,112
Nov 14, 2024	48.10	50.00	45.50	49.00	49.00	510,413
Nov 13, 2024	53.00	53.00	47.00	50.30	50.30	5,122,127
Nov 12, 2024	39.50	55.00	38.50	52.00	52.00	4,848,892
Nov 11, 2024	39.00	46.50	39.00	39.50	39.50	801,053
Nov 10, 2024	39.50	39.90	35.80	38.50	38.50	169,133
Nov 7, 2024	40.40	40.40	37.40	39.50	39.50	137,404
Nov 6, 2024	38.90	40.70	38.80	39.10	39.10	880,253
Nov 5, 2024	36.50	38.50	36.50	38.00	38.00	60,335
Nov 4, 2024	37.10	38.80	34.50	38.40	38.40	144,050
Nov 3, 2024	39.00	39.00	36.10	39.00	39.00	57,550
Oct 31, 2024	39.00	40.00	38.00	38.00	38.00	256,870
Oct 30, 2024	39.90	40.00	38.60	38.70	38.70	770,541
Oct 29, 2024	41.00	42.30	39.30	39.30	39.30	1,127,785
Oct 28, 2024	32.50	44.40	32.30	41.40	41.40	6,314,102
Oct 27, 2024	33.00	34.00	32.30	34.00	34.00	55,002
Oct 24, 2024	34.00	34.00	33.50	34.00	34.00	10,002
Oct 23, 2024	34.00	34.00	33.00	34.00	34.00	64,229
Oct 22, 2024	33.50	34.00	33.00	34.00	34.00	232,642
Oct 21, 2024	33.50	34.00	33.00	33.90	33.90	28,950
Oct 20, 2024	36.00	36.00	33.60	34.00	34.00	37,103
Oct 17, 2024	34.90	35.00	33.50	34.00	34.00	20,442
Oct 16, 2024	33.80	35.40	32.50	34.90	34.90	68,274
Oct 15, 2024	34.20	35.50	34.10	35.40	35.40	109,498
Oct 14, 2024	35.00	35.90	35.00	35.90	35.90	6,750
Oct 13, 2024	34.70	36.50	33.00	35.00	35.00	146,249
Oct 10, 2024	35.20	36.50	35.00	36.50	36.50	73,753
Oct 9, 2024	35.20	36.80	35.20	36.80	36.80	30,751
Oct 8, 2024	37.00	37.00	35.10	37.00	37.00	41,669
Oct 7, 2024	37.30	37.30	33.60	36.80	36.80	9,799
Oct 6, 2024	36.50	36.50	33.60	36.10	36.10	71,002
Oct 3, 2024	38.80	38.80	34.90	34.90	34.90	1,235,126
Oct 2, 2024	37.50	38.70	37.40	38.70	38.70	165,001
Oct 1, 2024	39.40	39.40	36.80	39.30	39.30	169,011
Sep 30, 2024	39.80	39.80	37.40	37.50	37.50	92,327
Sep 29, 2024	38.10	39.40	37.60	38.90	38.90	242,200
Sep 26, 2024	39.60	40.20	38.00	39.90	39.90	464,598
Sep 25, 2024	38.00	43.00	38.00	38.50	38.50	774,327
Sep 24, 2024	39.80	39.80	38.00	39.70	39.70	9,903
Sep 23, 2024	40.60	40.60	38.00	38.00	38.00	33,530
Sep 22, 2024	38.40	41.00	38.30	38.30	38.30	64,502
Sep 19, 2024	39.80	39.80	37.40	38.50	38.50	181,870
Sep 18, 2024	39.50	39.50	37.90	39.30	39.30	290,220
Sep 17, 2024	38.20	39.90	38.20	39.80	39.80	205,552
Sep 16, 2024	41.00	41.00	38.10	39.50	39.50	138,002
Sep 12, 2024	40.00	40.90	38.30	39.50	39.50	158,008
Sep 11, 2024	40.80	42.50	38.30	39.90	39.90	185,311
Sep 10, 2024	43.00	44.00	40.20	41.90	41.90	415,492
Sep 9, 2024	41.00	45.50	40.00	42.00	42.00	2,602,165
Sep 8, 2024	39.00	43.90	38.00	39.80	39.80	1,309,412
Sep 5, 2024	40.40	40.40	36.80	38.60	38.60	255,558
Sep 4, 2024	39.70	39.70	37.00	38.50	38.50	55,702
Sep 3, 2024	39.00	39.70	37.00	39.70	39.70	26,552
Sep 2, 2024	41.50	41.50	37.50	40.70	40.70	15,002
Sep 1, 2024	38.20	40.00	38.00	38.10	38.10	157,793
Aug 29, 2024	40.90	40.90	38.50	40.00	40.00	601,049
Aug 28, 2024	39.50	40.80	38.80	40.50	40.50	183,782
Aug 27, 2024	41.80	41.80	39.50	41.00	41.00	11,033
Aug 26, 2024	41.50	41.50	39.00	41.00	41.00	151,801
Aug 25, 2024	41.90	41.90	39.90	39.90	39.90	80,551
Aug 22, 2024	41.00	42.00	39.70	41.90	41.90	222,609
Aug 21, 2024	38.20	41.00	38.20	40.00	40.00	168,071
Aug 20, 2024	40.90	40.90	38.20	38.80	38.80	267,369
Aug 19, 2024	40.90	41.90	39.00	41.10	41.10	137,300
Aug 18, 2024	42.90	42.90	38.60	40.90	40.90	233,965
Aug 15, 2024	40.50	42.90	39.10	42.70	42.70	99,047
Aug 14, 2024	41.80	41.80	38.00	41.00	41.00	117,955
Aug 13, 2024	40.90	42.00	38.20	41.50	41.50	340,010
Aug 12, 2024	43.00	43.00	43.00	43.00	43.00	-
Aug 11, 2024	43.00	43.00	41.00	43.00	43.00	91,627
Aug 8, 2024	41.80	43.50	40.00	40.00	40.00	76,773
Aug 7, 2024	44.90	44.90	40.90	44.00	44.00	200
Aug 6, 2024	43.00	43.00	43.00	43.00	43.00	1
Aug 5, 2024	44.00	44.00	44.00	44.00	44.00	-
Aug 4, 2024	44.00	44.00	44.00	44.00	44.00	-
Aug 1, 2024	44.80	44.80	39.90	44.00	44.00	73,820
Jul 31, 2024	44.90	44.90	40.90	42.00	42.00	35,544
Jul 30, 2024	42.50	45.00	41.90	43.00	43.00	62,263
Jul 29, 2024	42.00	46.00	42.00	44.00	44.00	1,513,713
Jul 28, 2024	41.90	41.90	41.90	41.90	41.90	50
Jul 25, 2024	39.40	39.40	39.40	39.40	39.40	1,550
Jul 24, 2024	40.70	41.90	39.10	41.40	41.40	205,995
Jul 23, 2024	43.20	43.20	38.00	38.10	38.10	178,036
Jul 22, 2024	42.00	42.00	42.00	42.00	42.00	3,073
Jul 21, 2024	44.10	44.10	44.10	44.10	44.10	22
Jul 18, 2024	42.30	42.30	40.80	40.80	40.80	550
Jul 17, 2024	40.00	42.90	40.00	42.90	42.90	2
Jul 16, 2024	40.90	40.90	37.50	39.00	39.00	253,528
Jul 15, 2024	40.80	40.80	38.10	40.70	40.70	27,015
Jul 14, 2024	40.90	40.90	38.90	39.10	39.10	120,983
Jul 11, 2024	43.00	43.00	43.00	43.00	43.00	39
Jul 10, 2024	42.80	42.80	39.90	41.50	41.50	19,340
Jul 9, 2024	42.80	42.80	40.40	41.90	41.90	40,404
Jul 8, 2024	42.90	42.90	40.60	42.50	42.50	37,884
Jul 4, 2024	43.00	43.00	42.50	42.50	42.50	41,066
Jul 3, 2024	40.20	43.00	38.80	43.00	43.00	103,692
Jul 2, 2024	42.50	42.50	40.30	42.30	42.30	60,955
Jul 1, 2024	40.40	42.90	38.50	42.50	42.50	68,209
Jun 30, 2024	42.50	42.50	38.90	42.50	42.50	2,552
Jun 27, 2024	39.50	42.90	37.60	42.90	42.90	30,318
Jun 26, 2024	39.90	41.50	39.50	41.50	41.50	22,592
Jun 25, 2024	39.50	41.90	39.50	41.90	41.90	8,164
Jun 24, 2024	42.00	42.00	39.50	39.50	39.50	3,302
Jun 23, 2024	42.00	42.00	39.50	41.50	41.50	36,306
Jun 20, 2024	41.00	43.00	39.50	39.60	39.60	54,254
Jun 19, 2024	43.00	43.00	43.00	43.00	43.00	1
Jun 13, 2024	41.00	43.10	39.50	42.80	42.80	168,060
Jun 12, 2024	40.80	43.30	38.90	41.50	41.50	270,277
Jun 11, 2024	40.90	43.30	39.60	42.90	42.90	68,073
Jun 10, 2024	43.50	43.50	40.90	43.00	43.00	194
Jun 9, 2024	43.90	43.90	41.20	43.00	43.00	30,565
Jun 6, 2024	42.50	43.90	41.00	43.00	43.00	20,036
Jun 5, 2024	41.20	43.90	40.10	42.50	42.50	106,136
Jun 4, 2024	41.10	43.90	41.00	43.30	43.30	477,900
Jun 3, 2024	43.40	43.40	41.00	43.00	43.00	81,371
Jun 2, 2024	44.00	44.00	41.60	43.80	43.80	262,541
May 30, 2024	43.70	45.50	41.40	42.90	42.90	579,252
May 29, 2024	43.80	43.80	40.80	43.30	43.30	84,901
May 28, 2024	40.10	44.00	40.00	42.90	42.90	282,424
May 27, 2024	46.00	46.00	42.00	42.00	42.00	437,392
May 26, 2024	48.40	48.50	42.90	44.20	44.20	938,415
May 23, 2024	43.70	52.00	41.20	47.00	47.00	4,406,831
May 22, 2024	43.90	49.00	42.30	43.30	43.30	1,586,180
May 21, 2024	42.50	46.90	39.90	42.60	42.60	2,266,303
May 20, 2024	41.50	43.60	40.00	42.00	42.00	344,196
May 19, 2024	40.50	44.30	40.00	42.10	42.10	42
May 16, 2024	40.90	43.20	38.10	40.40	40.40	983,141
May 15, 2024	40.80	40.80	37.00	39.90	39.90	41,538
May 14, 2024	41.90	41.90	37.60	38.30	38.30	246,464
May 13, 2024	42.60	42.70	39.20	39.30	39.30	709,099
May 12, 2024	44.40	44.40	38.90	41.20	41.20	322,172
May 9, 2024	44.30	44.30	41.60	43.00	43.00	329,640
May 8, 2024	44.80	44.80	41.00	43.00	43.00	219,723
May 7, 2024	44.90	46.90	42.50	45.00	45.00	1,330,385
May 6, 2024	46.50	46.50	43.50	44.70	44.70	382,205
May 5, 2024	46.50	47.00	42.00	45.30	45.30	1,479,269
May 2, 2024	45.60	45.60	42.10	44.00	44.00	347,679
May 1, 2024	45.00	45.00	40.30	43.90	43.90	174,183
Apr 30, 2024	42.40	48.00	40.90	42.40	42.40	689,652
Apr 29, 2024	47.80	49.70	44.10	44.50	44.50	1,563,516
Apr 28, 2024	43.40	43.40	43.40	43.40	43.40	-
Apr 25, 2024	49.00	50.20	43.40	43.40	43.40	1,120,912
Apr 24, 2024	49.00	49.00	44.00	47.90	47.90	565,430
Apr 23, 2024	37.40	48.80	35.00	46.00	46.00	2,312,445
Apr 22, 2024	37.40	37.40	32.00	35.00	35.00	110,118
Apr 21, 2024	37.50	37.50	35.50	36.50	36.50	34,284
Apr 18, 2024	36.50	38.70	34.60	37.30	37.30	241,557
Apr 17, 2024	39.00	39.00	35.80	38.40	38.40	2,643
Apr 16, 2024	40.90	40.90	35.80	35.80	35.80	57,205
Apr 15, 2024	42.00	42.00	37.60	37.60	37.60	70,714
Apr 14, 2024	42.00	42.00	40.50	41.50	41.50	1,071
Apr 8, 2024	39.40	41.00	39.40	41.00	41.00	24,860
Apr 3, 2024	42.70	42.70	38.90	41.50	41.50	6,520
Apr 2, 2024	42.90	42.90	37.70	40.90	40.90	9,503
Apr 1, 2024	43.10	43.20	38.90	41.20	41.20	157,131
Mar 31, 2024	45.20	45.20	38.10	40.90	40.90	112,058
Mar 28, 2024	45.50	46.50	42.50	43.50	43.50	288,333
Mar 27, 2024	47.90	47.90	43.00	44.90	44.90	321,028
Mar 26, 2024	49.70	49.70	44.20	44.70	44.70	275,036
Mar 24, 2024	52.30	53.00	46.50	47.90	47.90	516,290
Mar 21, 2024	46.90	52.30	45.10	51.00	51.00	1,342,535
Mar 20, 2024	48.50	48.90	43.70	45.10	45.10	193,210
Mar 19, 2024	48.00	48.00	44.00	47.70	47.70	100,271
Mar 18, 2024	48.50	48.50	45.50	47.80	47.80	70,648
Mar 17, 2024	48.10	49.50	47.80	48.50	48.50	24,200
Mar 14, 2024	45.90	50.40	45.90	47.60	47.60	1,343,350
Mar 13, 2024	44.50	47.00	39.90	44.50	44.50	575,935
Mar 12, 2024	45.50	47.90	41.90	44.50	44.50	181,922