Gulf Franchising Holding Company - K.S.C. (Public) (KWSE:GFC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.4080
-0.0190 (-4.45%)
At close: May 7, 2026
KWSE:GFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -4.45% | 9,697 |
| May 6, 2026 | 0.43 | 0.43 | 0.39 | 0.43 | 0.43 | -0.70% | 6,174 |
| May 5, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 250 |
| May 4, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -3.15% | 6,329 |
| May 3, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 30, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 29, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 5.97% | 732 |
| Apr 28, 2026 | 0.44 | 0.45 | 0.40 | 0.42 | 0.42 | -5.63% | 13,272 |
| Apr 27, 2026 | 0.41 | 0.44 | 0.35 | 0.44 | 0.44 | 3.74% | 8,766 |
| Apr 26, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.68% | 31,900 |
| Apr 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | 235 |
| Apr 22, 2026 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 7.95% | 1,430 |
| Apr 21, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.38% | 5,331 |
| Apr 20, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Apr 19, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 8.50% | 23,794 |
| Apr 16, 2026 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -3.85% | 5,150 |
| Apr 15, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.81% | 99 |
| Apr 14, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.02% | 3,520 |
| Apr 13, 2026 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 3.72% | 17,821 |
| Apr 12, 2026 | 0.40 | 0.43 | 0.35 | 0.43 | 0.43 | 9.97% | 29,571 |
| Apr 9, 2026 | 0.34 | 0.40 | 0.34 | 0.39 | 0.39 | 9.52% | 1,264 |
| Apr 8, 2026 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | 13.33% | 13,508 |
| Apr 7, 2026 | 0.33 | 0.36 | 0.31 | 0.32 | 0.32 | -7.62% | 18,020 |
| Apr 6, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.75% | 5 |
| Apr 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 1, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 31, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 30, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 29, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 9.82% | 1,188 |
| Mar 18, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -9.19% | 539 |
| Mar 17, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.64% | 288 |
| Mar 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 15, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 12, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 2,000 |
| Mar 11, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | 1.41% | 2,940 |
| Mar 10, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 707 |
| Mar 5, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 4, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 3, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 750 |
| Feb 24, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 23, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 22, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4.86% | 50 |
| Feb 19, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.91% | 2,954 |