Kuwait Finance House K.S.C.P. (BAX:KFH)
2.600
+0.050 (1.96%)
At close: Aug 21, 2025
BAX:KFH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 21, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.96% | 7,821 |
Aug 20, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 4.08% | 23,112 |
Aug 19, 2025 | 2.40 | 2.45 | 2.40 | 2.45 | 2.45 | -3.92% | 3,360 |
Aug 18, 2025 | 2.57 | 2.57 | 2.37 | 2.55 | 2.55 | -1.16% | 37,000 |
Aug 17, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 119,299 |
Aug 14, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.71% | 4,157 |
Aug 11, 2025 | 2.62 | 2.63 | 2.62 | 2.63 | 2.59 | -0.57% | 18,109 |
Aug 7, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.61 | 0.76% | 8,247 |
Aug 6, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.59 | - | 9,100 |
Aug 5, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.59 | -0.76% | 7,695 |
Jul 30, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.61 | - | 5,702 |
Jul 29, 2025 | 2.64 | 2.65 | 2.64 | 2.64 | 2.61 | 0.38% | 83,771 |
Jul 28, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.60 | - | 7,000 |
Jul 27, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.60 | -0.38% | 5,541 |
Jul 24, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.61 | 0.19% | 8,000 |
Jul 23, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.60 | - | 35,000 |
Jul 22, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.60 | -0.57% | 235,351 |
Jul 21, 2025 | 2.64 | 2.65 | 2.64 | 2.65 | 2.62 | 0.38% | 108,384 |
Jul 20, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | 2.61 | 0.76% | 58,000 |
Jul 17, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.59 | 0.58% | 188,000 |
Jul 16, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.57 | -0.57% | 5,100 |
Jul 15, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.59 | 0.69% | 1,800 |
Jul 14, 2025 | 2.61 | 2.62 | 2.60 | 2.60 | 2.57 | -0.69% | 40,451 |
Jul 13, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | 2.59 | 0.08% | 1,206,039 |
Jul 9, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | 2.59 | 0.89% | 104,999 |
Jul 8, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.56 | 0.19% | 151,297 |
Jul 2, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.56 | 0.39% | 32,400 |
Jun 30, 2025 | 2.58 | 2.59 | 2.57 | 2.58 | 2.55 | 1.18% | 79,403 |
Jun 29, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.52 | 2.00% | 15,176 |
Jun 25, 2025 | 2.49 | 2.51 | 2.47 | 2.50 | 2.47 | 2.25% | 44,640 |
Jun 24, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.42 | 1.62% | 3,000 |
Jun 23, 2025 | 2.42 | 2.45 | 2.41 | 2.41 | 2.38 | 0.88% | 34,304 |
Jun 22, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.36 | 0.17% | 30,000 |
Jun 18, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.35 | -0.17% | 61,304 |
Jun 16, 2025 | 2.37 | 2.39 | 2.37 | 2.39 | 2.36 | 0.21% | 55,675 |
Jun 15, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.35 | -2.66% | 21,971 |
Jun 12, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.42 | -0.20% | 10,000 |
Jun 11, 2025 | 2.44 | 2.45 | 2.44 | 2.45 | 2.42 | 1.28% | 74,759 |
Jun 2, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.39 | 0.04% | 82,079 |
Jun 1, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.39 | 0.04% | 18,000 |
May 29, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.39 | -0.12% | 6,149 |
May 28, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.39 | 1.26% | 151,792 |
May 27, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.36 | - | 132,393 |
May 26, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.36 | -0.17% | 24,937 |
May 22, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.36 | 0.59% | 2,829 |
May 20, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.35 | 0.21% | 32,400 |
May 18, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.35 | -0.63% | 36,289 |
May 15, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.36 | 0.63% | 45,837 |
May 14, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.35 | -0.84% | 11,500 |
May 13, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.37 | 0.42% | 171,893 |