GFH Financial Group BSC (KWSE:GFH)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1850
-0.0010 (-0.54%)
At close: Nov 11, 2025
GFH Financial Group BSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.54% | 31,011,410 |
| Nov 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 27,924,340 |
| Nov 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.08% | 51,546,030 |
| Nov 6, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 45,347,770 |
| Nov 5, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.07% | 56,089,170 |
| Nov 4, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.89% | 84,562,980 |
| Nov 3, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.23% | 81,787,540 |
| Nov 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.59% | 58,602,110 |
| Oct 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.56% | 44,876,300 |
| Oct 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.59% | 76,198,790 |
| Oct 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.16% | 82,874,190 |
| Oct 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 65,501,900 |
| Oct 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.60% | 71,787,930 |
| Oct 23, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.08% | 117,674,200 |
| Oct 22, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.65% | 67,181,840 |
| Oct 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.25% | 55,513,690 |
| Oct 20, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 55,152,830 |
| Oct 19, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 45,195,340 |
| Oct 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.22% | 107,259,800 |
| Oct 15, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 100,264,900 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.80% | 41,844,450 |
| Oct 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.38% | 47,038,360 |
| Oct 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 71,395,560 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.41% | 51,461,000 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | 59,568,690 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 82,950,980 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 60,376,600 |
| Oct 5, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.01% | 76,701,350 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.29% | 41,083,530 |
| Oct 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.73% | 70,195,610 |
| Sep 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 36,776,330 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 41,532,440 |
| Sep 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.03% | 42,522,340 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.99% | 72,913,590 |
| Sep 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.14% | 98,832,720 |
| Sep 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.40% | 21,731,100 |
| Sep 22, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 42,801,820 |
| Sep 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.38% | 61,632,790 |
| Sep 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 26,987,960 |
| Sep 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.24% | 29,490,570 |
| Sep 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 32,289,470 |
| Sep 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.46% | 33,511,840 |
| Sep 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 73,177,340 |
| Sep 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.26% | 56,657,760 |
| Sep 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.21% | 84,295,730 |
| Sep 9, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.82% | 57,229,580 |
| Sep 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.55% | 65,244,220 |
| Sep 7, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.88% | 37,812,740 |
| 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 |