GFH Bank B.S.C. (KWSE:GFH)
Kuwait · Delayed Price · Currency is KWD 0.1610
+0.0020 (1.26%)
At close: Nov 12, 2026
GFH Bank B.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.26% | 14,565,560 |
| Nov 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 2,801,919 |
| Nov 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 7,034,003 |
| Nov 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,259,265 |
| Nov 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 4,195,131 |
| Nov 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.29% | 17,316,578 |
| Nov 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 10,481,058 |
| Nov 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.63% | 5,975,097 |
| Nov 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 6,583,107 |
| Nov 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.82% | 7,994,972 |
| Oct 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,471,260 |
| Oct 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 6,367,588 |
| Oct 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 9,035,170 |
| Oct 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.61% | 15,169,761 |
| Oct 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 11,424,447 |
| Oct 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.58% | 13,299,776 |
| Oct 21, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 5,815,672 |
| Oct 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 11,425,020 |
| Oct 19, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.73% | 10,933,731 |
| Oct 18, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.23% | 16,479,428 |
| Oct 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 10,382,880 |
| Oct 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.79% | 7,164,271 |
| Oct 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6,464,320 |
| Oct 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 10,208,965 |
| Oct 11, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.17% | 23,674,785 |
| Oct 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.40% | 23,063,034 |
| Oct 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,184,848 |
| Oct 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 2,951,016 |
| Oct 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,857,625 |
| Oct 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 4,587,332 |
| Oct 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6,789,877 |
| Sep 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 5,074,184 |
| Sep 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 4,257,147 |
| Sep 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 26,629,262 |
| Sep 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 8,306,505 |
| Sep 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 4,004,136 |
| Sep 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,818,812 |
| Sep 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 8,513,998 |
| Sep 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.75% | 11,278,010 |
| Sep 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.29% | 12,071,161 |
| Sep 17, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.57% | 13,939,626 |
| Sep 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 11,597,368 |
| Sep 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | 14,756,693 |
| Sep 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.30% | 34,142,252 |
| Sep 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.96% | 29,426,122 |
| Sep 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 11,532,676 |
| Sep 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 8,648,942 |
| Sep 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.80% | 12,056,734 |
| Sep 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 16,086,891 |
| Sep 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 11,258,951 |