Gulf Franchising Holding Company - K.S.C. (Public) (KWSE:GFC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.4000
-0.0160 (-3.85%)
At close: Apr 16, 2026
KWSE:GFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 4.85% | 9,637 |
| Feb 17, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 16, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 15, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 12, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 11, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 10, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 5.43% | 950 |
| Feb 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.86% | 3,695 |
| Feb 8, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 5, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.91% | 500 |
| Feb 4, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 3, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 1, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 9.84% | 163 |
| Jan 29, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.96% | 10,727 |