GFH Financial Group BSC (KWSE:GFH)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1230
0.00 (0.00%)
At close: Sep 2, 2025
GFH Financial Group BSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14,566,120 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,848,880 |
| Sep 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 50,906,380 |
| Aug 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 29,607,110 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 29,581,790 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.39% | 86,344,410 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 36,780,350 |
| Aug 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | 47,915,580 |
| Aug 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.87% | 43,004,250 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | - | 13,721,950 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | - | 13,469,200 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | - | 12,356,450 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | -0.86% | 9,965,262 |
| Aug 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | - | 24,858,050 |
| Aug 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 39,738,560 |
| Aug 13, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.11 | 2.65% | 55,879,200 |
| Aug 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,302,930 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 11,651,210 |
| Aug 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 7,480,714 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 10,264,880 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.67% | 24,204,060 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,579,225 |
| Aug 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 5,564,875 |
| Aug 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 9,415,519 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 18,176,190 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 22,150,170 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 29,106,820 |
| Jul 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.11 | 3.60% | 36,104,040 |
| Jul 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 21,944,570 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 24,780,010 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 24,873,600 |
| Jul 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.78% | 90,849,950 |
| Jul 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 16,224,850 |
| Jul 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 14,666,500 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 11,420,680 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 20,732,860 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 27,535,400 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 41,374,520 |
| Jul 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 29,888,510 |
| Jul 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 29,666,200 |
| Jul 9, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 45,911,790 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.60% | 110,801,600 |
| Jul 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.10 | 0.95% | 20,601,210 |
| Jul 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | - | 7,898,688 |
| Jul 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.10 | 1.94% | 27,191,780 |
| Jul 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 17,197,430 |
| Jul 1, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 20,735,490 |
| Jun 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 16,589,120 |
| Jun 29, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.10 | - | 21,616,890 |
| Jun 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.10 | -0.94% | 33,303,970 |