GFH Financial Group BSC (KWSE:GFH)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1130
+0.0010 (0.89%)
At close: Aug 11, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.12 | 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 | 0.11 | 0.95% | 20,601,210 |
| Jul 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,898,688 |
| Jul 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 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 | 0.11 | - | 21,616,890 |
| Jun 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 33,303,970 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.92% | 101,962,200 |
| Jun 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 35,211,590 |
| Jun 22, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.97% | 47,241,670 |
| Jun 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 36,793,520 |
| Jun 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.97% | 77,804,580 |
| Jun 17, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 8.88% | 119,929,900 |
| Jun 16, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.72% | 10,705,240 |
| Jun 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.62% | 29,822,870 |
| Jun 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.81% | 18,846,370 |
| Jun 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.53% | 21,489,060 |
| Jun 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.30% | 11,534,500 |
| Jun 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.42% | 9,773,629 |
| Jun 3, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 0.63% | 6,279,554 |
| Jun 2, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.25% | 3,203,607 |
| Jun 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.42% | 5,092,700 |
| May 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.21% | 1,925,870 |