Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Kuwait KWF

Tijara & Real Estate Investment Company K.S.C.P. (TIJARA.KW)

Compare
71.10
-0.50
(-0.70%)
At close: 1:19:44 PM GMT+3
Currency in KWF
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202570.3071.5070.3071.1071.10604,603
Mar 11, 202570.4071.7070.0071.6071.60382,906
Mar 10, 202570.4071.8070.1071.8071.80733,316
Mar 9, 202572.4072.4070.0071.0071.00872,709
Mar 6, 202572.7072.7071.1071.5071.501,244,289
Mar 5, 202572.9073.0072.0072.0072.00973,139
Mar 4, 202572.5072.6072.1072.6072.601,346,734
Mar 3, 202572.7072.9072.4072.7072.701,762,384
Mar 2, 202575.1075.8072.3073.6073.601,685,162
Feb 24, 202576.1076.2075.0075.6075.601,375,580
Feb 23, 202576.3076.4074.2075.8075.803,970,373
Feb 20, 202575.6078.0075.0076.3076.306,900,217
Feb 19, 202575.0075.4074.1074.5074.501,421,808
Feb 18, 202573.9075.0073.9074.9074.905,590,451
Feb 17, 202572.0074.8071.4073.3073.305,894,574
Feb 16, 202572.4072.5071.0071.2071.203,082,974
Feb 13, 202573.2073.9071.5072.5072.504,141,924
Feb 12, 202573.3074.2071.2073.5073.503,587,018
Feb 11, 202574.1075.9072.0072.0072.007,728,551
Feb 10, 202569.2074.1069.2073.6073.609,043,342
Feb 9, 202569.6070.7069.0069.9069.902,010,643
Feb 6, 202569.4069.7068.8069.7069.701,628,829
Feb 5, 202569.0069.5068.5069.4069.40758,204
Feb 4, 202568.6069.4068.5069.3069.30790,123
Feb 3, 202568.2069.4068.2069.2069.20517,605
Feb 2, 202568.5069.3068.0069.0069.00978,272
Jan 29, 202567.6068.9067.5068.0068.00532,001
Jan 28, 202569.3069.3067.2068.4068.40404,636
Jan 27, 202568.5068.5067.2067.2067.201,089,347
Jan 26, 202568.9069.0067.2067.6067.601,521,673
Jan 23, 202568.5069.5068.0068.3068.301,333,191
Jan 22, 202570.2070.3068.5069.2069.203,213,355
Jan 21, 202570.5070.9069.0069.8069.803,409,965
Jan 20, 202569.9070.7068.6069.7069.701,396,182
Jan 19, 202569.0068.2070.0068.5068.50715,001
Jan 16, 202570.3070.4068.7068.7068.701,100,660
Jan 15, 202570.7070.8068.6069.8069.802,820,439
Jan 14, 202567.0071.0067.0070.2070.206,588,367
Jan 13, 202568.2069.0067.0067.0067.00290,647
Jan 12, 202567.0069.0067.0067.1067.10905,762
Jan 9, 202566.6070.0066.6067.9067.90448,246
Jan 8, 202566.8070.3066.5066.8066.80963,787
Jan 7, 202567.8067.8066.5066.7066.70297,747
Jan 6, 202566.8067.8066.7066.9066.90806,284
Jan 5, 202567.8067.8066.5067.1067.10231,006
Dec 31, 202466.7067.1066.7066.7066.70885,688
Dec 30, 202466.5067.5066.5067.1067.10235,903
Dec 29, 202468.6068.6066.5067.5067.501,530,234
Dec 26, 202466.7068.4066.6066.8066.801,302,575
Dec 25, 202469.0069.9066.1066.1066.104,017,310
Dec 24, 202470.0070.0068.3069.5069.50993,993
Dec 23, 202471.0071.0069.0070.0070.001,101,247
Dec 22, 202470.9071.4068.6070.2070.202,114,185
Dec 19, 202468.5071.4068.3069.5069.502,895,898
Dec 18, 202471.4071.4069.1069.1069.103,794,387
Dec 17, 202466.7073.0065.8069.6069.609,556,151
Dec 16, 202466.9067.0065.5066.7066.701,828,250
Dec 15, 202467.2068.3065.9065.9065.9011,246,427
Dec 12, 202467.4069.0066.1066.9066.909,759,467
Dec 11, 202467.7069.0066.2067.4067.4013,170,888
Dec 10, 202466.9067.8065.8066.2066.204,245,174
Dec 9, 202465.1070.0065.1065.9065.908,728,094
Dec 8, 202465.0065.8064.6065.3065.307,847,369
Dec 5, 202465.9067.0065.1065.1065.105,541,301
Dec 4, 202464.8066.7064.0065.5065.507,702,919
Dec 3, 202464.9065.0064.1064.1064.10653,549
Dec 2, 202464.0065.0063.1065.0065.00940,568
Nov 28, 202465.0065.5064.0064.0064.002,629,481
Nov 27, 202465.1065.8064.6065.0065.00358,887
Nov 26, 202465.3065.9065.0065.2065.20297,005
Nov 25, 202466.7066.7065.5065.9065.901,436,682
Nov 24, 202465.9066.7065.4066.7066.7084,038
Nov 21, 202466.0066.0065.4065.9065.90100,004
Nov 20, 202466.0066.0065.5065.5065.50803,930
Nov 19, 202466.5066.5065.5066.0066.00115,076
Nov 18, 202466.8066.8065.5065.9065.904,040,342
Nov 17, 202466.9066.9065.4066.5066.501,079,615
Nov 14, 202466.0066.5065.3066.0066.00163,007
Nov 13, 202465.2066.5065.1066.5066.50150,619
Nov 12, 202467.5067.5064.9066.9066.90796,816
Nov 11, 202467.9068.0066.0066.0066.00965,213
Nov 10, 202466.6067.5066.0067.5067.50169,733
Nov 7, 202467.9068.0067.0067.7067.70530,528
Nov 6, 202467.0068.0067.0068.0068.0058,852
Nov 5, 202468.0068.2068.0068.2068.20175,785
Nov 4, 202469.5069.5067.0068.0068.00216,429
Nov 3, 202469.4069.4068.0068.7068.70246,812
Oct 31, 202469.4069.9066.8069.0069.001,652,234
Oct 30, 202467.0069.4067.0069.4069.40460,664
Oct 29, 202468.0068.1067.0067.9067.90212,433
Oct 28, 202467.6069.2067.0067.5067.503,638,110
Oct 27, 202465.1067.7065.1067.7067.70950,643
Oct 24, 202463.6065.0063.6065.0065.0028,550
Oct 23, 202464.1065.0063.9065.0065.00260,100
Oct 22, 202464.5065.6064.0065.3065.30450,864
Oct 21, 202464.5065.9064.0065.9065.90407,000
Oct 20, 202463.0066.0063.0065.0065.00643,755
Oct 17, 202464.5065.2063.5065.0065.00149,234
Oct 16, 202464.0065.5063.6065.5065.50686,884
Oct 15, 202466.4066.4064.1065.8065.801,119,332
Oct 14, 202464.0066.7064.0065.9065.903,911,096
Oct 13, 202462.0062.1060.0062.0062.00438,941
Oct 10, 202462.2062.2060.5061.4061.40255,220
Oct 9, 202461.2062.3061.0061.0061.0025,202
Oct 8, 202462.4062.4060.9061.2061.2063,425
Oct 7, 202462.7062.7061.7061.7061.701,052,671
Oct 6, 202463.5063.5059.4061.0061.002,612,879
Oct 3, 202462.0062.5060.8061.8061.80991,990
Oct 2, 202462.9063.7061.3061.3061.301,115,278
Oct 1, 202463.5063.8061.7063.8063.802,225,626
Sep 30, 202461.4063.3061.4062.5062.502,074,261
Sep 29, 202463.5064.5060.0061.2061.204,201,160
Sep 26, 202464.7064.7062.5064.7064.7078,026
Sep 25, 202463.8065.1061.1065.0065.00606,290
Sep 24, 202461.5063.8060.7061.6061.60185,922
Sep 23, 202460.7064.1060.7063.8063.80820,655
Sep 22, 202458.8064.0057.9062.0062.001,255,789
Sep 19, 202457.7064.9057.5060.0060.001,063,044
Sep 18, 202459.0059.0057.6057.6057.60205
Sep 17, 202458.6058.6057.7058.2058.2029,873
Sep 16, 202458.8058.9058.0058.5058.50149,846
Sep 12, 202458.8058.8057.5058.6058.60182,034
Sep 11, 202459.0059.0057.6058.9058.9010,007
Sep 10, 202459.0059.0057.1058.5058.50130,350
Sep 9, 202458.6059.0058.0058.5058.50292,312
Sep 8, 202458.6058.6056.0058.6058.60159,575
Sep 5, 202457.0058.5056.8058.5058.5017,050
Sep 4, 202458.6058.6058.6058.6058.603
Sep 3, 202457.9058.0057.0058.0058.0055,039
Sep 2, 202458.0058.0056.9056.9056.9030,121
Sep 1, 202457.0057.2056.8057.2057.20107,738
Aug 29, 202459.0059.0056.4058.6058.6041,257
Aug 28, 202459.0059.0057.6057.6057.6016,003
Aug 27, 202457.6057.6057.6057.6057.60142
Aug 26, 202458.5058.8058.4058.8058.80193,298
Aug 25, 202458.4058.4057.7057.7057.704,661
Aug 22, 202458.1058.5058.0058.0058.00130,017
Aug 21, 202458.5058.5057.5057.5057.505,355
Aug 20, 202456.5058.1056.5058.1058.1084,670
Aug 19, 202458.5058.5058.5058.5058.5011
Aug 18, 202457.5057.5057.5057.5057.50899
Aug 15, 202457.5058.5057.5058.5058.5057,334
Aug 14, 202457.5058.2057.5058.2058.2025,482
Aug 13, 202458.3058.4057.5058.4058.4016,336
Aug 12, 202458.0058.4058.0058.4058.4079,670
Aug 11, 202457.1058.5057.1058.0058.0065,000
Aug 8, 202457.8057.8057.0057.8057.8028,527
Aug 7, 202457.0057.9057.0057.9057.9089,159
Aug 6, 202455.7058.4055.7058.4058.407,931
Aug 5, 202456.2058.4055.2058.4058.40305,190
Aug 4, 202457.1058.4056.2057.5057.5020,144
Aug 1, 202456.3058.5056.3058.5058.508,205
Jul 31, 202458.5058.5058.5058.5058.5020,284
Jul 30, 202458.5058.5058.5058.5058.50-
Jul 29, 202458.5058.5058.5058.5058.50-
Jul 28, 202458.5058.5058.5058.5058.502
Jul 25, 202458.0058.0056.2058.0058.0025,383
Jul 24, 202458.0058.5057.6058.0058.00210,003
Jul 23, 202458.0058.0058.0058.0058.00151
Jul 22, 202458.0058.0057.2058.0058.0097,452
Jul 21, 202456.9058.5056.9058.0058.00113,167
Jul 18, 202458.4058.5057.5058.5058.50208,214
Jul 17, 202458.5058.5058.5058.5058.5015,000
Jul 16, 202458.5058.5058.5058.5058.50-
Jul 15, 202456.5058.5056.5058.5058.501,130
Jul 14, 202456.5058.5056.5058.5058.50141
Jul 11, 202458.8058.8058.8058.8058.801,031
Jul 10, 202458.8058.8058.8058.8058.80-
Jul 9, 202458.8058.8058.8058.8058.80577
Jul 8, 202458.8058.8058.8058.8058.80-
Jul 4, 202458.8058.8058.8058.8058.801,000
Jul 3, 202458.3058.3057.5058.3058.3058,444
Jul 2, 202458.3058.3057.0058.0058.0045,985
Jul 1, 202456.5058.3056.0057.0057.00349,799
Jun 30, 202458.9058.9058.9058.9058.9010,423
Jun 27, 202457.0059.8057.0059.8059.8017,284
Jun 26, 202459.8059.8059.8059.8059.803
Jun 25, 202459.8059.8057.0059.2059.2071,282
Jun 24, 202457.0059.8057.0059.8059.801,139
Jun 23, 202459.8059.8059.8059.8059.80140
Jun 20, 202456.1059.8056.1059.8059.80237,496
Jun 19, 202457.0059.5056.9058.5058.50122,859
Jun 13, 202457.3059.8057.0059.8059.8018,002
Jun 12, 202459.8059.8059.8059.8059.801
Jun 11, 202457.4059.3057.4059.3059.3012,602
Jun 10, 202459.5059.5059.0059.4059.40127,142
Jun 9, 202459.8059.8059.0059.8059.80129,005
Jun 6, 202459.5059.5059.0059.3059.3044,005
Jun 5, 202457.6059.8057.3059.1059.10321,235
Jun 4, 202456.5059.8056.3059.8059.80133,336
Jun 3, 202457.6059.8057.2059.2059.20117,483
Jun 2, 202458.1060.0057.5059.0059.00251,150
May 30, 202460.0060.0057.6059.8059.80504,853
May 29, 202458.4060.0058.2060.0060.0050,000
May 28, 202459.8060.0058.2060.0060.0073,373
May 27, 202457.7060.0057.7060.0060.0068,326
May 26, 202460.0060.0058.2060.0060.00399,579
May 23, 202459.0060.0059.0060.0060.0015,809
May 22, 202459.7060.0059.7060.0060.0045,147
May 21, 202459.9060.0057.5059.9059.90427,173
May 20, 202457.4060.0057.4059.8059.80115,613
May 19, 202459.4060.0058.0060.0060.0060
May 16, 202459.4060.0059.4060.0060.00125,121
May 15, 202460.0060.0059.4060.0060.00199,108
May 14, 202459.0060.0057.1059.9059.90660,053
May 13, 202459.0060.0056.5059.4059.40279,625
May 12, 202457.0059.3055.2059.3059.30985,312
May 9, 202457.5057.5056.0057.5057.5047,209
May 8, 202456.0057.4055.2057.4057.40203,071
May 7, 202455.7057.5055.0056.9056.90386,007
May 6, 202457.0057.7055.5057.5057.50171,793
May 5, 202456.9056.9056.9056.9056.901,000
May 2, 202457.5057.5054.3057.0057.00327,015
May 1, 202457.7057.7056.2057.0057.00126,944
Apr 30, 202456.7057.8056.6057.1057.10353,809
Apr 29, 202457.5057.5054.5055.9055.90139,470
Apr 28, 202457.0057.0057.0057.0057.00-
Apr 25, 202459.0059.0054.7057.0057.009,157
Apr 24, 2024 4.00 Dividend
Apr 24, 202458.9058.9056.5057.0057.00647,618
Apr 23, 202460.1062.0060.0062.0062.00558,038
Apr 22, 202462.0062.0059.5060.1060.101,260,339
Apr 21, 202461.7062.0059.1061.2061.201,271,993
Apr 18, 202461.9061.9058.9061.9061.90175,954
Apr 17, 202460.8062.4059.0062.0062.00234,069
Apr 16, 202463.8063.8063.8063.8063.80-
Apr 15, 202461.0064.0060.6063.8063.80112,509
Apr 14, 202463.0063.0063.0063.0063.00664
Apr 8, 202460.3064.1060.3064.1064.10105,100
Apr 3, 202463.6063.6063.6063.6063.602
Apr 2, 202463.0063.0063.0063.0063.00933
Apr 1, 202462.1063.7061.4063.6063.6065,850
Mar 31, 202462.1063.7062.1063.7063.7025,941
Mar 28, 202462.0063.9062.0063.9063.9081,784
Mar 27, 202463.9063.9063.9063.9063.90-
Mar 26, 202463.9063.9063.9063.9063.90-
Mar 24, 202463.8064.1063.8063.8063.802,004
Mar 21, 202463.8063.8063.8063.8063.80130
Mar 20, 202462.3064.2062.2064.1064.1020,284
Mar 19, 202464.3064.3064.3064.3064.302,000
Mar 18, 202464.3064.3064.3064.3064.303
Mar 17, 202464.0064.0064.0064.0064.00-
Mar 14, 202464.5064.5061.6064.0064.00246,293
Mar 13, 202462.9064.0062.9064.0064.00340,346
Mar 12, 202462.9062.9062.5062.5062.50129,199

Related Tickers

MANAZEL.KW Manazel Holding Company K.P.S.C.
35.60
-1.93%
 
URC.KW United Real Estate Company K.S.C.P.
190.00
+4.97%
 
INJAZZAT.KW Injazzat Real Estate Development Company K.P.S.C.
104.00
+5.05%
 
NRE.KW National Real Estate Company - K.P.S.C.
80.00
+0.13%