Kuwait Finance House K.S.C.P. (BAX:KFH)
Bahrain flag Bahrain · Delayed Price · Currency is BHD · Price in USD
2.600
+0.050 (1.96%)
At close: Aug 21, 2025

BAX:KFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20252.602.602.602.602.601.96%7,821
Aug 20, 20252.552.552.552.552.554.08%23,112
Aug 19, 20252.402.452.402.452.45-3.92%3,360
Aug 18, 20252.572.572.372.552.55-1.16%37,000
Aug 17, 20252.582.582.582.582.58-119,299
Aug 14, 20252.582.582.582.582.58-1.71%4,157
Aug 11, 20252.622.632.622.632.59-0.57%18,109
Aug 7, 20252.642.642.642.642.610.76%8,247
Aug 6, 20252.622.622.622.622.59-9,100
Aug 5, 20252.622.622.622.622.59-0.76%7,695
Jul 30, 20252.642.642.642.642.61-5,702
Jul 29, 20252.642.652.642.642.610.38%83,771
Jul 28, 20252.632.632.632.632.60-7,000
Jul 27, 20252.632.632.632.632.60-0.38%5,541
Jul 24, 20252.642.642.642.642.610.19%8,000
Jul 23, 20252.642.642.642.642.60-35,000
Jul 22, 20252.642.642.642.642.60-0.57%235,351
Jul 21, 20252.642.652.642.652.620.38%108,384
Jul 20, 20252.622.642.622.642.610.76%58,000
Jul 17, 20252.622.622.622.622.590.58%188,000
Jul 16, 20252.612.612.612.612.57-0.57%5,100
Jul 15, 20252.622.622.622.622.590.69%1,800
Jul 14, 20252.612.622.602.602.57-0.69%40,451
Jul 13, 20252.602.622.602.622.590.08%1,206,039
Jul 9, 20252.602.622.602.622.590.89%104,999
Jul 8, 20252.582.602.582.602.560.19%151,297
Jul 2, 20252.592.592.592.592.560.39%32,400
Jun 30, 20252.582.592.572.582.551.18%79,403
Jun 29, 20252.552.552.552.552.522.00%15,176
Jun 25, 20252.492.512.472.502.472.25%44,640
Jun 24, 20252.452.452.452.452.421.62%3,000
Jun 23, 20252.422.452.412.412.380.88%34,304
Jun 22, 20252.392.392.392.392.360.17%30,000
Jun 18, 20252.382.382.382.382.35-0.17%61,304
Jun 16, 20252.372.392.372.392.360.21%55,675
Jun 15, 20252.382.382.382.382.35-2.66%21,971
Jun 12, 20252.452.452.452.452.42-0.20%10,000
Jun 11, 20252.442.452.442.452.421.28%74,759
Jun 2, 20252.422.422.422.422.390.04%82,079
Jun 1, 20252.402.422.402.422.390.04%18,000
May 29, 20252.422.422.422.422.39-0.12%6,149
May 28, 20252.402.422.402.422.391.26%151,792
May 27, 20252.392.392.392.392.36-132,393
May 26, 20252.392.392.392.392.36-0.17%24,937
May 22, 20252.392.392.392.392.360.59%2,829
May 20, 20252.382.382.382.382.350.21%32,400
May 18, 20252.382.382.382.382.35-0.63%36,289
May 15, 20252.392.392.392.392.360.63%45,837
May 14, 20252.382.382.382.382.35-0.84%11,500
May 13, 20252.402.402.402.402.370.42%171,893