Gulf Franchising Holding Company - K.S.C. (Public) (KWSE:GFC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.3600
+0.0050 (1.41%)
At close: Aug 26, 2026
KWSE:GFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 4,263 |
| Aug 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.79% | 45 |
| Aug 24, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 23, 2026 | 0.33 | 0.37 | 0.32 | 0.37 | 0.37 | 11.48% | 565 |
| Aug 20, 2026 | 0.38 | 0.38 | 0.33 | 0.33 | 0.33 | -4.06% | 1,165 |
| Aug 19, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 18, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 17, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -3.90% | 1,283 |
| Aug 16, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 5,000 |
| Aug 12, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 11, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 10, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.28% | 947 |
| Aug 6, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.76% | 150 |
| Aug 5, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 9.57% | 150 |
| Aug 4, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 3, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.17% | 50 |
| Jul 30, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 29, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 7.46% | 120 |
| Jul 28, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -9.21% | 125 |
| Jul 27, 2026 | 0.38 | 0.38 | 0.34 | 0.37 | 0.37 | 6.96% | 175 |
| Jul 26, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -8.97% | 175 |
| Jul 23, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jul 22, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 9.86% | 100 |
| Jul 21, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.71% | 25 |
| Jul 20, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.40% | 25 |
| Jul 19, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.81% | 25 |
| Jul 16, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 6.55% | 3,099 |
| Jul 15, 2026 | 0.35 | 0.39 | 0.35 | 0.35 | 0.35 | -1.13% | 1,051 |
| Jul 14, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.74% | 50 |
| Jul 13, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 10,516 |
| Jul 12, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 30,000 |
| Jul 9, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jul 8, 2026 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -7.27% | 23,900 |
| Jul 7, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 6, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -9.73% | 5,000 |
| Jul 5, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 9.95% | 50 |
| Jul 2, 2026 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 3.34% | 10,177 |
| Jul 1, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -2.75% | 578 |
| Jun 30, 2026 | 0.42 | 0.42 | 0.36 | 0.40 | 0.40 | 5.26% | 9,472 |
| Jun 29, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 9.83% | 50 |
| Jun 28, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.68% | 2,000 |
| Jun 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.97% | 10,000 |
| Jun 24, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -4.98% | 10,000 |
| Jun 23, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jun 22, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jun 21, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 283 |
| Jun 18, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.52% | 220 |