Skip to main content
logo
GFH Financial Group BSC (KWSE:GFH)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.1820
+0.0010 (0.55%)
At close: Dec 4, 2025

GFH Financial Group BSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.180.180.180.180.180.55%13,751,530
Dec 3, 20250.180.180.180.180.180.56%9,330,145
Dec 2, 20250.180.190.180.180.18-2.70%37,808,170
Dec 1, 20250.180.190.180.190.190.54%20,524,920
Nov 30, 20250.180.190.180.180.180.55%21,303,620
Nov 27, 20250.180.180.180.180.180.55%26,359,840
Nov 26, 20250.180.180.180.180.182.25%20,887,970
Nov 25, 20250.180.180.180.180.18-23,658,110
Nov 24, 20250.180.180.180.180.18-0.56%39,736,550
Nov 23, 20250.180.180.180.180.18-1.10%20,971,670
Nov 20, 20250.180.180.180.180.18-24,269,300
Nov 19, 20250.180.180.180.180.182.26%72,121,770
Nov 18, 20250.180.180.170.180.18-0.56%44,828,800
Nov 17, 20250.180.180.180.180.18-35,459,760
Nov 16, 20250.180.190.170.180.18-3.26%103,358,200
Nov 13, 20250.190.190.180.180.18-1.08%26,601,990
Nov 12, 20250.190.190.180.190.190.54%19,616,510
Nov 11, 20250.190.190.180.190.19-0.54%31,011,410
Nov 10, 20250.190.190.190.190.19-0.53%27,924,340
Nov 9, 20250.190.190.190.190.191.08%51,546,030
Nov 6, 20250.190.190.180.190.19-45,347,770
Nov 5, 20250.190.190.180.190.19-1.07%56,089,170
Nov 4, 20250.180.190.180.190.193.89%84,562,980
Nov 3, 20250.190.190.180.180.18-3.23%81,787,540
Nov 2, 20250.190.190.190.190.19-1.59%58,602,110
Oct 30, 20250.190.190.190.190.19-1.56%44,876,300
Oct 29, 20250.190.190.190.190.191.59%76,198,790
Oct 28, 20250.190.190.190.190.192.16%82,874,190
Oct 27, 20250.190.190.190.190.19-2.63%65,501,900
Oct 26, 20250.190.190.190.190.191.60%71,787,930
Oct 23, 20250.190.190.180.190.191.08%117,674,200
Oct 22, 20250.180.190.180.190.191.65%67,181,840
Oct 21, 20250.180.180.180.180.182.25%55,513,690
Oct 20, 20250.180.180.170.180.180.56%55,152,830
Oct 19, 20250.180.180.170.180.180.57%45,195,340
Oct 16, 20250.180.180.180.180.18-2.22%107,259,800
Oct 15, 20250.170.180.170.180.185.88%100,264,900
Oct 14, 20250.170.170.170.170.171.80%41,844,450
Oct 13, 20250.160.170.160.170.174.38%47,038,360
Oct 12, 20250.160.160.160.160.16-1.23%71,395,560
Oct 9, 20250.170.170.160.160.16-2.41%51,461,000
Oct 8, 20250.170.170.170.170.17-1.19%59,568,690
Oct 7, 20250.170.170.170.170.17-82,950,980
Oct 6, 20250.170.170.170.170.17-60,376,600
Oct 5, 20250.160.170.160.170.177.01%76,701,350
Oct 2, 20250.160.160.160.160.161.29%41,083,530
Oct 1, 20250.150.160.150.160.164.73%70,195,610
Sep 30, 20250.150.150.150.150.15-0.67%36,776,330
Sep 29, 20250.150.150.150.150.15-1.32%41,532,440
Sep 28, 20250.150.150.150.150.152.03%42,522,340