Gulf Franchising Holding Company - K.S.C. (Public) (KWSE:GFC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.4590
-0.0010 (-0.22%)
At close: Oct 7, 2026
KWSE:GFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | 800 |
| Oct 6, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 9.79% | 233 |
| Oct 5, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.99% | 1 |
| Oct 4, 2026 | 0.36 | 0.45 | 0.36 | 0.44 | 0.44 | 35.28% | 4,701 |
| Oct 1, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.40% | 1,500 |
| Sep 30, 2026 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -9.07% | 11,176 |
| Sep 29, 2026 | 0.36 | 0.38 | 0.32 | 0.38 | 0.38 | 0.27% | 5,023 |
| Sep 28, 2026 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -0.27% | 4,243 |
| Sep 27, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 11,059 |
| Sep 24, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2,800 |
| Sep 23, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 534 |
| Sep 22, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 466 |
| Sep 21, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 140 |
| Sep 20, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.27% | 860 |
| Sep 17, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | -1.08% | 2,900 |
| Sep 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 15, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 337 |
| Sep 14, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 10, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 9, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 8, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 7, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 333 |
| Sep 6, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 3,000 |
| Sep 3, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 1, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 31, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 30, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 100 |
| 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 |