KFH Capital REIT (KWSE:BAITAKREIT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.205
+0.006 (0.50%)
At close: Mar 5, 2026
KFH Capital REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.50% | 17,940 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.67% | 14,434 |
| Mar 3, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 9,843 |
| Mar 2, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -0.42% | 67,544 |
| Feb 24, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.33% | 58,013 |
| Feb 23, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.17% | 10,377 |
| Feb 22, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.58% | 38,408 |
| Feb 19, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.20 | -0.17% | 25,705 |
| Feb 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.08% | 7,575 |
| Feb 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 35,564 |
| Feb 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 20,424 |
| Feb 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 51,459 |
| Feb 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 13,898 |
| Feb 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.08% | 37,402 |
| Feb 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.08% | 82,469 |
| Feb 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.17% | 30,438 |
| Feb 8, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.20 | -0.08% | 9,717 |
| Feb 5, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.20 | 0.92% | 23,786 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.19 | 1.01% | 31,903 |
| Feb 3, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.18 | -2.47% | 630,501 |
| Feb 2, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.21 | - | 58,290 |
| Feb 1, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.21 | 0.08% | 67,052 |
| Jan 29, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.21 | -0.82% | 281,228 |
| Jan 28, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.22 | -0.16% | 172,034 |
| Jan 27, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.22 | -0.73% | 89,185 |
| Jan 26, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.23 | -0.24% | 68,618 |
| Jan 25, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.23 | 0.32% | 126,384 |
| Jan 22, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.23 | -0.40% | 48,883 |
| Jan 21, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.23 | 0.49% | 44,060 |
| Jan 20, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.24% | 65,626 |
| Jan 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | - | 17,233 |
| Jan 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 0.08% | 29,494 |
| Jan 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | -0.08% | 37,489 |
| Jan 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | -0.16% | 35,433 |
| Jan 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | -0.08% | 25,311 |
| Jan 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | - | 45,707 |
| Jan 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | -0.08% | 9,799 |
| Jan 7, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.23 | 0.49% | 6,983 |
| Jan 6, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.23 | -0.08% | 16,578 |
| Jan 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | - | 67,595 |
| Jan 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | -0.40% | 9,881 |
| Dec 31, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.23 | 0.57% | 47,532 |
| Dec 30, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.08% | 49,420 |
| Dec 29, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.23 | 0.08% | 10,054 |
| Dec 28, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.16% | 14,084 |
| Dec 25, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.23 | 0.16% | 6,323 |
| Dec 24, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.24% | 17,828 |
| Dec 23, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.23 | 0.08% | 17,717 |
| Dec 22, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.22 | 0.24% | 29,536 |
| Dec 21, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.22 | -0.08% | 9,820 |